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, 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%)
Jul 01, 2016 41.51 41.51 41.51 41.51 73,120 +0.06(+0.14%)
Jun 30, 2016 41.38 41.45 41.38 41.45 17,853 +0.12(+0.30%)
Jun 29, 2016 41.39 41.42 41.33 41.33 23,936 +0.01(+0.02%)
Jun 28, 2016 41.33 41.36 41.30 41.32 36,257 +0.04(+0.11%)
Jun 27, 2016 41.23 42.20 41.23 41.28 53,629 +0.08(+0.19%)
Jun 24, 2016 41.13 41.23 41.08 41.20 26,696 +0.26(+0.64%)
Jun 23, 2016 41.01 41.02 40.94 40.94 11,161 -0.10(-0.24%)
Jun 22, 2016 40.96 41.03 40.96 41.03 11,261 +0.06(+0.16%)
Jun 21, 2016 41.01 41.01 40.95 40.97 40,036 -0.04(-0.11%)
Jun 20, 2016 41.01 41.03 41.00 41.01 18,180 -0.03(-0.09%)
Jun 17, 2016 41.07 41.08 41.01 41.05 7,655 -0.08(-0.19%)
Jun 16, 2016 41.13 41.20 41.08 41.13 19,188 +0.02(+0.04%)
Jun 15, 2016 41.08 41.21 41.06 41.11 6,519 +0.16(+0.39%)
Jun 14, 2016 41.09 41.09 40.95 40.95 21,851 -0.06(-0.16%)
Jun 13, 2016 41.08 41.12 41.01 41.01 20,200 -0.04(-0.10%)
Jun 10, 2016 41.06 41.14 41.01 41.06 12,993 +0.01(+0.03%)
Jun 09, 2016 41.00 41.07 41.00 41.04 14,235 +0.05(+0.13%)
Jun 08, 2016 40.96 41.00 40.92 40.99 10,085 +0.04(+0.09%)
Jun 07, 2016 40.96 41.01 40.90 40.96 73,568 +0.08(+0.18%)
Jun 06, 2016 40.89 40.91 40.81 40.88 17,013 -0.08(-0.20%)
Jun 03, 2016 40.88 40.96 40.85 40.96 31,707 +0.26(+0.63%)
Jun 02, 2016 40.74 40.79 40.66 40.71 118,550 +0.11(+0.26%)
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.