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, 2015 39.25 39.32 39.25 39.32 3,474 -0.18(-0.45%)
Sep 29, 2015 39.36 39.50 39.24 39.50 5,616 +0.25(+0.64%)
Sep 28, 2015 39.34 39.39 39.21 39.25 9,481 -0.04(-0.10%)
Sep 25, 2015 39.31 39.32 39.28 39.29 6,113 -0.14(-0.36%)
Sep 24, 2015 39.48 39.48 39.28 39.43 34,271 +0.03(+0.08%)
Sep 23, 2015 39.40 39.41 39.40 39.40 2,661 +0.08(+0.21%)
Sep 22, 2015 39.43 39.45 39.30 39.32 23,959 -0.12(-0.31%)
Sep 21, 2015 39.46 39.46 39.39 39.44 7,722 -0.14(-0.35%)
Sep 18, 2015 39.52 39.59 39.44 39.58 13,259 +0.05(+0.14%)
Sep 17, 2015 39.26 39.52 39.24 39.52 17,741 +0.30(+0.77%)
Sep 16, 2015 39.22 39.34 39.22 39.22 16,188 -0.03(-0.06%)
Sep 15, 2015 39.37 39.37 39.23 39.25 14,717 -0.17(-0.44%)
Sep 14, 2015 39.36 39.44 39.36 39.42 10,985 +0.04(+0.10%)
Sep 11, 2015 39.41 39.45 39.35 39.38 10,197 +0.05(+0.12%)
Sep 10, 2015 39.35 39.36 39.32 39.33 14,850 -0.09(-0.22%)
Sep 09, 2015 39.28 39.48 39.28 39.42 26,603 +0.06(+0.15%)
Sep 08, 2015 39.39 39.46 39.35 39.36 24,415 -0.15(-0.38%)
Sep 04, 2015 39.41 39.51 39.51 39.51 4,588 +0.13(+0.33%)
Sep 03, 2015 39.38 39.46 39.35 39.38 28,945 +0.05(+0.11%)
Sep 02, 2015 39.29 39.34 39.27 39.34 6,687 +0.07(+0.17%)
Sep 01, 2015 39.29 39.38 39.22 39.27 10,161 -0.04(-0.11%)
Aug 31, 2015 39.41 39.41 39.27 39.31 6,473 -0.04(-0.10%)
Aug 28, 2015 39.43 39.43 39.30 39.35 18,628 +0.00(+0.01%)
Aug 27, 2015 39.37 39.80 39.27 39.35 19,864 +0.03(+0.07%)
Aug 26, 2015 39.27 39.50 39.20 39.32 70,048 +0.04(+0.10%)
Aug 25, 2015 39.43 39.43 39.20 39.28 3,641 +0.07(+0.18%)
Aug 24, 2015 39.38 39.63 38.91 39.21 36,761 -0.14(-0.35%)
Aug 21, 2015 39.49 39.58 39.32 39.35 44,420 -0.20(-0.52%)
Aug 20, 2015 39.46 39.55 39.46 39.55 56,108 +0.07(+0.17%)
Aug 19, 2015 39.38 39.49 39.23 39.49 10,906 +0.12(+0.30%)
Aug 18, 2015 39.32 39.43 39.32 39.37 21,212 +0.00(+0.00%)
Aug 17, 2015 39.37 39.47 39.36 39.37 15,995 +0.05(+0.13%)
Aug 14, 2015 39.23 39.39 39.20 39.32 7,760 -0.13(-0.32%)
Aug 13, 2015 39.28 39.47 39.23 39.44 96,003 +0.13(+0.33%)
Aug 12, 2015 39.46 39.46 39.31 39.31 7,875 -0.06(-0.16%)
Aug 11, 2015 39.32 39.38 39.26 39.38 2,946 +0.18(+0.46%)
Aug 10, 2015 39.14 39.20 39.14 39.20 9,959 -0.03(-0.07%)
Aug 07, 2015 39.30 39.32 39.09 39.22 8,575 -0.14(-0.36%)
Aug 06, 2015 39.42 39.42 39.30 39.36 16,343 +0.05(+0.13%)
Aug 05, 2015 39.16 39.38 39.16 39.31 6,741 -0.09(-0.24%)
Aug 04, 2015 39.41 39.41 39.32 39.41 11,192 -0.07(-0.19%)
Aug 03, 2015 39.48 39.48 39.47 39.48 2,270 +0.21(+0.54%)
Jul 30, 2015 39.32 39.32 39.22 39.27 319 -0.06(-0.15%)
Jul 29, 2015 39.29 39.33 39.06 39.33 33,180 +0.04(+0.10%)
Jul 28, 2015 39.34 39.36 39.29 39.29 3,903 -0.11(-0.28%)
Jul 27, 2015 39.40 39.40 39.40 39.40 2,102 +0.05(+0.14%)
Jul 24, 2015 39.34 39.34 39.21 39.34 6,298 -0.00(-0.01%)
Jul 23, 2015 39.27 39.35 39.27 39.35 4,359 +0.08(+0.20%)
Jul 22, 2015 39.31 39.31 39.12 39.27 6,636 -0.00(-0.01%)
Jul 21, 2015 39.11 39.27 39.09 39.27 6,827 +0.03(+0.08%)
Jul 20, 2015 39.11 39.24 39.11 39.24 2,010 +0.13(+0.33%)
Jul 17, 2015 39.14 39.14 39.03 39.11 5,669 -0.02(-0.05%)
Jul 16, 2015 39.16 39.27 39.13 39.13 27,447 -0.14(-0.36%)
Jul 15, 2015 39.22 39.27 39.20 39.27 8,403 +0.08(+0.20%)
Jul 14, 2015 39.14 39.20 39.13 39.20 35,093 +0.08(+0.21%)
Jul 13, 2015 38.99 39.16 38.99 39.11 9,910 -0.02(-0.05%)
Jul 10, 2015 39.09 39.24 39.09 39.13 11,455 -0.15(-0.39%)
Jul 09, 2015 39.27 39.29 39.27 39.28 10,775 -0.16(-0.41%)
Jul 08, 2015 39.34 39.46 39.34 39.45 2,895 +0.08(+0.21%)
Jul 07, 2015 39.27 39.38 39.27 39.36 5,784 +0.27(+0.69%)
Jul 06, 2015 39.04 39.27 38.91 39.09 17,142 +0.11(+0.29%)
Jul 02, 2015 39.27 38.98 38.98 38.98 190,332 -0.06(-0.15%)
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.