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, 2016 41.77 41.83 41.72 41.78 40,472 -0.01(-0.01%)
Sep 29, 2016 41.78 41.88 41.77 41.79 51,922 -0.02(-0.06%)
Sep 28, 2016 41.82 41.82 41.79 41.81 7,514 +0.01(+0.03%)
Sep 27, 2016 41.76 41.82 41.75 41.80 206,274 +0.03(+0.08%)
Sep 26, 2016 41.74 41.78 41.73 41.77 16,988 +0.03(+0.08%)
Sep 23, 2016 41.73 41.74 41.66 41.73 11,552 +0.01(+0.03%)
Sep 22, 2016 41.66 42.01 41.62 41.72 37,310 +0.12(+0.29%)
Sep 21, 2016 41.55 41.60 41.46 41.60 80,595 +0.06(+0.14%)
Sep 20, 2016 41.53 41.57 41.44 41.54 20,116 +0.03(+0.06%)
Sep 19, 2016 41.50 41.54 41.50 41.52 29,620 +0.03(+0.07%)
Sep 16, 2016 41.51 41.52 41.46 41.49 10,878 -0.01(-0.01%)
Sep 15, 2016 41.49 41.52 41.42 41.49 16,231 -0.00(-0.00%)
Sep 14, 2016 41.47 41.52 41.47 41.49 47,500 +0.02(+0.06%)
Sep 13, 2016 41.58 41.59 41.35 41.47 19,912 -0.08(-0.19%)
Sep 12, 2016 41.47 41.59 41.47 41.55 32,022 +0.05(+0.12%)
Sep 09, 2016 41.62 41.62 41.49 41.50 36,923 -0.21(-0.50%)
Sep 08, 2016 41.86 41.91 41.70 41.71 44,014 -0.23(-0.55%)
Sep 07, 2016 41.87 41.98 41.87 41.94 37,123 +0.10(+0.25%)
Sep 06, 2016 41.82 41.87 41.72 41.84 44,843 +0.07(+0.17%)
Sep 02, 2016 41.78 41.77 41.77 41.77 28,922 -0.05(-0.11%)
Sep 01, 2016 41.68 41.86 41.68 41.81 28,418 -0.02(-0.05%)
Aug 31, 2016 41.83 43.03 41.71 41.83 101,770 -0.02(-0.04%)
Aug 30, 2016 41.88 41.89 41.77 41.85 30,912 -0.02(-0.06%)
Aug 29, 2016 41.76 41.87 41.75 41.87 18,030 +0.14(+0.33%)
Aug 26, 2016 41.83 41.92 41.74 41.74 24,172 -0.10(-0.23%)
Aug 25, 2016 41.84 41.87 41.80 41.83 25,432 +0.00(+0.01%)
Aug 24, 2016 41.86 41.90 41.80 41.83 34,458 -0.05(-0.12%)
Aug 23, 2016 41.82 41.90 41.80 41.88 38,785 +0.02(+0.06%)
Aug 22, 2016 41.79 41.89 41.78 41.86 20,657 +0.08(+0.19%)
Aug 19, 2016 41.82 41.83 41.75 41.78 47,059 -0.06(-0.15%)
Aug 18, 2016 41.75 41.87 41.75 41.84 74,918 +0.10(+0.23%)
Aug 17, 2016 41.75 41.82 41.66 41.75 38,834 -0.02(-0.05%)
Aug 16, 2016 41.76 41.79 41.73 41.77 48,893 +0.00(+0.01%)
Aug 15, 2016 41.82 41.84 41.68 41.76 49,127 -0.02(-0.04%)
Aug 12, 2016 41.82 41.86 41.71 41.78 91,784 +0.06(+0.14%)
Aug 11, 2016 41.56 41.83 41.56 41.72 29,962 -0.00(-0.01%)
Aug 10, 2016 41.78 41.86 41.72 41.72 82,395 -0.04(-0.09%)
Aug 09, 2016 41.62 41.77 41.58 41.76 46,449 +0.16(+0.38%)
Aug 08, 2016 41.55 41.64 41.55 41.60 50,111 +0.04(+0.10%)
Aug 05, 2016 41.72 41.72 41.55 41.56 50,060 -0.17(-0.40%)
Aug 04, 2016 41.68 41.76 41.61 41.73 37,228 +0.08(+0.19%)
Aug 03, 2016 41.62 41.67 41.58 41.65 14,438 +0.01(+0.02%)
Aug 02, 2016 41.62 41.69 41.59 41.64 18,973 -0.10(-0.23%)
Aug 01, 2016 41.75 41.79 41.63 41.74 18,956 -0.11(-0.27%)
Jul 29, 2016 41.72 41.85 41.66 41.85 46,422 +0.11(+0.27%)
Jul 28, 2016 41.66 41.75 41.65 41.74 7,665 +0.02(+0.06%)
Jul 27, 2016 41.62 41.75 41.54 41.72 93,515 +0.10(+0.25%)
Jul 26, 2016 41.63 41.64 41.56 41.61 46,977 -0.01(-0.02%)
Jul 25, 2016 41.62 41.67 41.59 41.62 49,570 +0.00(+0.01%)
Jul 22, 2016 41.58 41.64 41.51 41.62 62,102 -0.01(-0.02%)
Jul 21, 2016 41.49 41.62 41.39 41.62 28,419 +0.08(+0.19%)
Jul 20, 2016 41.53 41.54 41.46 41.54 14,306 -0.02(-0.05%)
Jul 19, 2016 41.54 41.57 41.46 41.56 49,063 +0.05(+0.13%)
Jul 18, 2016 41.55 41.55 41.39 41.51 13,334 +0.06(+0.15%)
Jul 15, 2016 41.55 41.55 41.45 41.45 4,419 -0.12(-0.30%)
Jul 14, 2016 41.52 41.58 41.52 41.57 6,966 -0.12(-0.28%)
Jul 13, 2016 41.68 41.69 41.60 41.69 11,143 +0.08(+0.18%)
Jul 12, 2016 41.65 41.66 41.52 41.61 26,290 -0.12(-0.29%)
Jul 11, 2016 41.76 41.78 41.67 41.73 25,319 -0.03(-0.08%)
Jul 08, 2016 41.70 41.77 41.68 41.76 17,010 +0.08(+0.19%)
Jul 07, 2016 41.64 41.70 41.62 41.68 26,120 +0.00(+0.00%)
Jul 06, 2016 41.55 41.69 41.55 41.68 21,540 +0.06(+0.13%)
Jul 05, 2016 41.52 41.68 41.52 41.63 14,731 +0.12(+0.28%)
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.