Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Bond Market Total Ishares Core ETF (NY: IUSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.24 39.24 39.16 39.16 36,659 -0.08(-0.21%)
Sep 29, 2014 39.24 39.99 39.21 39.24 98,586 +0.04(+0.09%)
Sep 26, 2014 39.19 39.21 39.19 39.21 639 -0.04(-0.11%)
Sep 25, 2014 39.25 39.25 39.25 39.25 532 +0.03(+0.07%)
Sep 24, 2014 39.22 39.22 39.22 39.22 17 +0.00(+0.00%)
Sep 23, 2014 39.22 39.22 39.22 39.22 2,737 +0.01(+0.02%)
Sep 22, 2014 39.21 39.21 39.21 39.21 358 +0.04(+0.10%)
Sep 19, 2014 39.13 39.18 39.13 39.18 787 +0.09(+0.22%)
Sep 18, 2014 39.09 39.09 39.09 39.09 3,837 -0.04(-0.09%)
Sep 17, 2014 39.12 39.12 39.12 39.12 3,325 -0.02(-0.06%)
Sep 16, 2014 39.15 39.15 39.15 39.15 2 +0.00(+0.00%)
Sep 15, 2014 39.15 39.15 39.15 39.15 1,279 -0.08(-0.19%)
Sep 11, 2014 39.22 39.22 39.22 39.22 1,023 -0.06(-0.15%)
Sep 10, 2014 39.28 39.28 39.28 39.28 2 +0.00(+0.00%)
Sep 09, 2014 39.31 39.33 39.24 39.28 3,098 -0.04(-0.10%)
Sep 08, 2014 39.34 39.34 39.32 39.32 1,332 -0.07(-0.18%)
Sep 05, 2014 39.39 39.39 39.39 39.39 5 +0.00(+0.00%)
Sep 04, 2014 39.41 39.41 39.39 39.39 1,340 +0.10(+0.25%)
Sep 03, 2014 39.29 39.29 39.29 39.29 71 +0.00(+0.00%)
Sep 02, 2014 39.39 39.39 39.29 39.29 11,491 -0.19(-0.49%)
Aug 27, 2014 39.48 39.48 39.48 39.48 511 +0.05(+0.12%)
Aug 26, 2014 39.44 39.44 39.44 39.44 2,747 +0.05(+0.13%)
Aug 25, 2014 39.39 39.39 39.39 39.39 110 -0.00(-0.00%)
Aug 22, 2014 39.37 39.39 39.34 39.39 6,016 +0.05(+0.14%)
Aug 21, 2014 39.33 39.33 39.33 39.33 161 +0.00(+0.00%)
Aug 20, 2014 39.37 39.37 39.37 39.33 3,658 -0.15(-0.39%)
Aug 18, 2014 39.48 39.48 39.48 39.48 0 +0.00(+0.00%)
Aug 15, 2014 39.48 39.48 39.48 39.48 255 +0.21(+0.55%)
Aug 14, 2014 39.27 39.27 39.27 39.27 130 +0.00(+0.00%)
Aug 13, 2014 39.27 39.27 39.27 39.27 445 -0.03(-0.08%)
Aug 12, 2014 39.30 39.30 39.30 39.30 209 +0.00(+0.00%)
Aug 11, 2014 39.30 39.30 39.30 39.30 138 +0.00(+0.00%)
Aug 08, 2014 39.28 39.30 39.28 39.30 5,878 +0.04(+0.11%)
Aug 07, 2014 39.26 39.26 39.26 39.26 1,716 +0.08(+0.21%)
Aug 06, 2014 39.18 39.18 39.18 39.18 2,596 +0.05(+0.14%)
Aug 01, 2014 39.12 39.12 39.12 39.12 0 -0.03(-0.08%)
Jul 31, 2014 39.13 39.15 39.13 39.15 1,455 -0.11(-0.29%)
Jul 30, 2014 39.27 39.27 39.27 39.27 767 -0.04(-0.11%)
Jul 29, 2014 39.33 39.33 39.31 39.31 1,233 -0.03(-0.07%)
Jul 25, 2014 39.34 39.34 39.34 39.34 2,046 -0.03(-0.07%)
Jul 23, 2014 39.35 39.36 39.35 39.36 3,044 +0.04(+0.11%)
Jul 22, 2014 39.32 39.32 39.32 39.32 1,824 +0.02(+0.04%)
Jul 21, 2014 39.30 39.30 39.30 39.30 7,674 +0.02(+0.05%)
Jul 18, 2014 39.41 39.41 39.28 39.28 2,814 -0.05(-0.13%)
Jul 17, 2014 39.31 39.34 39.28 39.34 39,169 +0.09(+0.23%)
Jul 16, 2014 39.25 39.25 39.25 39.25 2,634 +0.01(+0.02%)
Jul 15, 2014 39.25 39.27 39.24 39.24 29,675 -0.01(-0.02%)
Jul 14, 2014 39.29 39.29 39.24 39.25 10,770 -0.06(-0.16%)
Jul 11, 2014 39.33 39.33 39.31 39.31 1,662 +0.04(+0.11%)
Jul 10, 2014 39.28 39.29 39.27 39.27 15,374 +0.01(+0.03%)
Jul 09, 2014 39.23 39.25 39.23 39.25 20,465 +0.16(+0.42%)
Jul 07, 2014 39.09 39.09 39.09 39.09 0 +0.00(+0.00%)
Jul 03, 2014 39.07 39.09 39.09 39.09 2,046 -0.11(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.