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 (%)
Mar 31, 2017 41.04 41.06 40.97 41.05 84,969 +0.05(+0.12%)
Mar 30, 2017 41.06 41.07 40.99 41.00 51,985 -0.07(-0.18%)
Mar 29, 2017 41.03 41.08 40.98 41.08 40,545 +0.15(+0.38%)
Mar 28, 2017 41.08 41.09 40.92 40.92 278,682 -0.06(-0.16%)
Mar 27, 2017 41.08 41.09 40.97 40.99 57,532 +0.06(+0.16%)
Mar 24, 2017 40.98 41.02 40.91 40.92 44,880 +0.00(+0.00%)
Mar 23, 2017 41.03 41.03 40.88 40.92 133,309 -0.08(-0.20%)
Mar 22, 2017 40.99 41.03 40.95 41.00 30,744 +0.06(+0.14%)
Mar 21, 2017 40.86 40.95 40.83 40.95 52,175 +0.14(+0.35%)
Mar 20, 2017 40.80 40.84 40.75 40.80 72,387 +0.01(+0.03%)
Mar 17, 2017 40.78 40.81 40.70 40.79 55,905 +0.11(+0.28%)
Mar 16, 2017 40.76 40.77 40.67 40.68 84,350 +0.04(+0.10%)
Mar 15, 2017 40.60 40.78 40.52 40.64 159,821 +0.14(+0.34%)
Mar 14, 2017 40.50 40.58 40.48 40.50 1,697,645 +0.01(+0.02%)
Mar 13, 2017 40.50 40.56 40.48 40.49 39,522 -0.06(-0.15%)
Mar 10, 2017 40.54 40.58 40.51 40.55 37,711 +0.04(+0.09%)
Mar 09, 2017 40.56 40.57 40.48 40.51 55,926 -0.10(-0.24%)
Mar 08, 2017 40.61 40.65 40.56 40.61 60,019 -0.11(-0.26%)
Mar 07, 2017 40.78 40.78 40.69 40.72 61,386 -0.09(-0.22%)
Mar 06, 2017 40.82 40.82 40.74 40.81 729,786 +0.02(+0.04%)
Mar 03, 2017 40.83 40.83 40.74 40.79 65,046 +0.02(+0.04%)
Mar 02, 2017 40.80 40.82 40.73 40.77 54,515 -0.05(-0.13%)
Mar 01, 2017 40.84 40.85 40.80 40.83 36,442 -0.16(-0.38%)
Feb 28, 2017 41.02 41.06 40.97 40.98 37,175 -0.01(-0.02%)
Feb 27, 2017 41.06 41.07 40.97 40.99 97,418 -0.08(-0.20%)
Feb 24, 2017 41.04 41.10 40.99 41.07 45,339 +0.19(+0.48%)
Feb 23, 2017 40.86 40.95 40.86 40.88 77,516 +0.02(+0.04%)
Feb 22, 2017 40.86 40.91 40.77 40.86 95,503 +0.09(+0.22%)
Feb 21, 2017 40.81 40.86 40.77 40.77 31,466 -0.01(-0.02%)
Feb 17, 2017 40.78 40.78 40.78 0 +0.00(+0.00%)
Feb 16, 2017 40.73 40.80 40.69 40.78 30,267 +0.08(+0.20%)
Feb 15, 2017 40.68 40.73 40.61 40.70 93,899 -0.04(-0.10%)
Feb 14, 2017 40.83 40.83 40.65 40.74 76,677 -0.03(-0.08%)
Feb 13, 2017 40.83 40.83 40.76 40.77 87,725 -0.02(-0.06%)
Feb 10, 2017 40.76 40.84 40.74 40.80 472,792 +0.00(+0.01%)
Feb 09, 2017 40.87 40.87 40.74 40.79 59,273 -0.13(-0.33%)
Feb 08, 2017 40.87 40.93 40.82 40.93 34,749 +0.09(+0.22%)
Feb 07, 2017 40.77 40.85 40.68 40.84 63,210 +0.06(+0.16%)
Feb 06, 2017 40.76 40.80 40.68 40.77 29,997 +0.18(+0.44%)
Feb 03, 2017 40.73 40.77 40.56 40.59 42,835 -0.03(-0.08%)
Feb 02, 2017 40.71 40.72 40.58 40.63 50,161 +0.08(+0.20%)
Feb 01, 2017 40.57 40.64 40.50 40.55 90,771 -0.09(-0.22%)
Jan 31, 2017 40.59 40.67 40.59 40.63 96,114 +0.11(+0.26%)
Jan 30, 2017 40.61 40.63 40.53 40.53 59,121 -0.08(-0.20%)
Jan 27, 2017 40.60 40.62 40.53 40.61 57,812 +0.06(+0.14%)
Jan 26, 2017 40.50 40.56 40.50 40.55 33,224 +0.06(+0.14%)
Jan 25, 2017 40.55 40.61 40.50 40.50 46,669 -0.16(-0.40%)
Jan 24, 2017 40.68 40.71 40.57 40.66 49,769 +0.00(+0.00%)
Jan 23, 2017 40.63 40.75 40.55 40.66 127,068 +0.06(+0.14%)
Jan 20, 2017 40.57 40.62 40.45 40.60 70,697 +0.01(+0.02%)
Jan 19, 2017 40.62 40.62 40.49 40.59 60,392 +0.00(+0.00%)
Jan 18, 2017 40.79 40.79 40.59 40.59 73,816 -0.19(-0.48%)
Jan 17, 2017 40.82 40.91 40.73 40.79 113,874 +0.08(+0.20%)
Jan 13, 2017 40.71 40.71 40.71 0 -0.10(-0.25%)
Jan 12, 2017 40.81 40.93 40.75 40.81 82,152 +0.02(+0.05%)
Jan 11, 2017 40.82 40.85 40.69 40.79 11,717 +0.10(+0.25%)
Jan 10, 2017 40.80 40.81 40.67 40.69 76,451 -0.01(-0.02%)
Jan 09, 2017 40.80 40.80 40.68 40.70 46,178 +0.03(+0.08%)
Jan 06, 2017 40.71 40.75 40.58 40.67 81,319 -0.06(-0.16%)
Jan 05, 2017 40.75 40.83 40.61 40.73 224,841 +0.08(+0.20%)
Jan 04, 2017 40.68 40.68 40.51 40.65 74,724 +0.02(+0.06%)
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.