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 (%)
Aug 31, 2015 39.53 39.53 39.38 39.43 6,454 -0.04(-0.10%)
Aug 28, 2015 39.54 39.54 39.41 39.47 18,574 +0.00(+0.01%)
Aug 27, 2015 39.48 39.92 39.39 39.46 19,806 +0.03(+0.07%)
Aug 26, 2015 39.38 39.62 39.31 39.44 69,843 +0.04(+0.10%)
Aug 25, 2015 39.54 39.54 39.32 39.40 3,630 +0.07(+0.18%)
Aug 24, 2015 39.49 39.75 39.02 39.33 36,654 -0.14(-0.35%)
Aug 21, 2015 39.61 39.70 39.44 39.46 44,290 -0.20(-0.52%)
Aug 20, 2015 39.57 39.67 39.57 39.67 55,943 +0.07(+0.17%)
Aug 19, 2015 39.49 39.60 39.34 39.60 10,874 +0.12(+0.30%)
Aug 18, 2015 39.44 39.55 39.44 39.48 21,150 +0.00(+0.00%)
Aug 17, 2015 39.49 39.58 39.47 39.48 15,949 +0.05(+0.13%)
Aug 14, 2015 39.34 39.50 39.31 39.43 7,737 -0.13(-0.32%)
Aug 13, 2015 39.39 39.59 39.34 39.56 95,722 +0.13(+0.33%)
Aug 12, 2015 39.58 39.58 39.43 39.43 7,852 -0.06(-0.16%)
Aug 11, 2015 39.43 39.49 39.37 39.49 2,938 +0.18(+0.46%)
Aug 10, 2015 39.25 39.31 39.25 39.31 9,929 -0.03(-0.07%)
Aug 07, 2015 39.41 39.43 39.20 39.34 8,549 -0.14(-0.36%)
Aug 06, 2015 39.53 39.54 39.41 39.48 16,295 +0.05(+0.13%)
Aug 05, 2015 39.28 39.49 39.28 39.43 6,721 -0.09(-0.24%)
Aug 04, 2015 39.52 39.52 39.44 39.52 11,159 -0.08(-0.19%)
Aug 03, 2015 39.60 39.60 39.59 39.60 2,263 +0.21(+0.54%)
Jul 30, 2015 39.43 39.44 39.33 39.38 318 -0.06(-0.15%)
Jul 29, 2015 39.40 39.44 39.18 39.44 33,083 +0.04(+0.10%)
Jul 28, 2015 39.46 39.47 39.40 39.40 3,892 -0.11(-0.28%)
Jul 27, 2015 39.51 39.52 39.51 39.51 2,096 +0.05(+0.14%)
Jul 24, 2015 39.46 39.46 39.33 39.46 6,279 -0.00(-0.01%)
Jul 23, 2015 39.38 39.46 39.38 39.46 4,346 +0.08(+0.20%)
Jul 22, 2015 39.43 39.43 39.23 39.38 6,616 -0.00(-0.01%)
Jul 21, 2015 39.22 39.39 39.20 39.39 6,807 +0.03(+0.08%)
Jul 20, 2015 39.23 39.36 39.23 39.36 2,004 +0.13(+0.33%)
Jul 17, 2015 39.26 39.26 39.15 39.23 5,652 -0.02(-0.05%)
Jul 16, 2015 39.27 39.38 39.24 39.25 27,366 -0.14(-0.36%)
Jul 15, 2015 39.33 39.39 39.31 39.39 8,379 +0.08(+0.20%)
Jul 14, 2015 39.26 39.31 39.25 39.31 34,991 +0.08(+0.21%)
Jul 13, 2015 39.11 39.27 39.11 39.23 9,881 -0.02(-0.05%)
Jul 10, 2015 39.20 39.35 39.20 39.25 11,422 -0.15(-0.39%)
Jul 09, 2015 39.39 39.40 39.38 39.40 10,743 -0.16(-0.41%)
Jul 08, 2015 39.45 39.58 39.45 39.56 2,887 +0.08(+0.21%)
Jul 07, 2015 39.39 39.50 39.39 39.48 5,767 +0.27(+0.69%)
Jul 06, 2015 39.16 39.39 39.03 39.21 17,092 +0.11(+0.29%)
Jul 02, 2015 39.38 39.09 39.09 39.09 189,774 -0.06(-0.15%)
Jul 01, 2015 39.18 39.51 39.14 39.15 138,594 -0.25(-0.65%)
Jun 30, 2015 39.41 39.41 39.35 39.41 2,466 +0.05(+0.13%)
Jun 29, 2015 39.13 39.46 39.13 39.36 13,312 +0.14(+0.37%)
Jun 26, 2015 39.21 39.21 39.21 39.21 6,769 -0.06(-0.16%)
Jun 25, 2015 39.27 39.29 39.24 39.27 28,555 -0.04(-0.10%)
Jun 24, 2015 39.31 39.31 39.25 39.31 8,981 +0.08(+0.20%)
Jun 23, 2015 39.37 39.37 39.21 39.24 40,130 -0.14(-0.37%)
Jun 22, 2015 39.46 39.49 39.38 39.38 8,297 -0.20(-0.51%)
Jun 19, 2015 39.58 39.59 39.46 39.58 16,513 +0.15(+0.37%)
Jun 18, 2015 39.40 39.51 39.29 39.44 11,330 +0.11(+0.29%)
Jun 17, 2015 39.36 39.50 39.21 39.33 4,305 +0.02(+0.05%)
Jun 16, 2015 39.38 39.40 39.31 39.31 4,104 +0.07(+0.18%)
Jun 15, 2015 39.45 39.45 39.24 39.24 9,644 -0.11(-0.29%)
Jun 12, 2015 39.37 39.42 39.34 39.35 3,537 -0.05(-0.13%)
Jun 11, 2015 39.15 39.40 39.15 39.40 4,818 +0.25(+0.64%)
Jun 10, 2015 39.21 39.21 39.15 39.15 3,285 -0.16(-0.42%)
Jun 09, 2015 39.36 39.36 39.22 39.31 17,962 -0.09(-0.24%)
Jun 08, 2015 39.29 39.44 39.29 39.41 4,425 +0.01(+0.02%)
Jun 05, 2015 39.46 39.46 39.31 39.40 23,645 -0.08(-0.20%)
Jun 04, 2015 39.49 39.50 39.46 39.48 9,572 -0.03(-0.08%)
Jun 03, 2015 39.50 39.51 39.50 39.51 1,757 -0.07(-0.17%)
Jun 02, 2015 39.65 39.65 39.58 39.58 7,659 -0.13(-0.34%)
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.