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 01, 2017 42.06 42.06 42.06 0 +0.16(+0.39%)
Jul 31, 2017 41.87 41.90 41.85 41.90 157,828 +0.02(+0.06%)
Jul 28, 2017 41.82 41.88 41.81 41.88 156,537 +0.05(+0.12%)
Jul 27, 2017 41.83 41.85 41.79 41.83 122,829 -0.07(-0.18%)
Jul 26, 2017 41.80 41.92 41.78 41.90 122,878 +0.11(+0.27%)
Jul 25, 2017 41.86 41.86 41.78 41.79 95,102 -0.15(-0.35%)
Jul 24, 2017 41.94 41.96 41.90 41.93 120,322 -0.04(-0.10%)
Jul 21, 2017 41.96 42.00 41.95 41.97 97,338 +0.07(+0.16%)
Jul 20, 2017 41.95 41.96 41.90 41.91 70,776 +0.00(+0.00%)
Jul 19, 2017 41.91 41.92 41.87 41.91 85,841 +0.03(+0.08%)
Jul 18, 2017 41.87 41.88 41.83 41.88 80,137 +0.08(+0.20%)
Jul 17, 2017 41.78 41.80 41.74 41.79 65,959 +0.03(+0.08%)
Jul 14, 2017 41.79 41.83 41.71 41.76 138,601 +0.07(+0.16%)
Jul 13, 2017 41.71 41.73 41.64 41.70 96,694 -0.04(-0.10%)
Jul 12, 2017 41.74 41.74 41.66 41.74 178,719 +0.12(+0.30%)
Jul 11, 2017 41.60 41.63 41.56 41.61 147,851 +0.03(+0.07%)
Jul 10, 2017 41.53 41.60 41.51 41.58 116,055 +0.05(+0.13%)
Jul 07, 2017 41.56 41.57 41.47 41.53 69,913 -0.03(-0.08%)
Jul 06, 2017 41.60 41.60 41.52 41.56 88,010 -0.11(-0.26%)
Jul 05, 2017 41.63 41.67 41.59 41.67 99,993 +0.11(+0.28%)
Jul 03, 2017 41.71 41.73 41.56 41.56 69,620 -0.13(-0.32%)
Jun 30, 2017 41.75 41.76 41.69 41.69 59,590 -0.05(-0.13%)
Jun 29, 2017 41.72 41.76 41.69 41.74 57,096 -0.09(-0.21%)
Jun 28, 2017 41.82 41.85 41.77 41.83 69,797 +0.02(+0.04%)
Jun 27, 2017 41.86 41.88 41.78 41.81 115,400 -0.09(-0.21%)
Jun 26, 2017 41.94 41.97 41.87 41.90 92,347 +0.01(+0.02%)
Jun 23, 2017 41.88 41.91 41.85 41.90 52,864 +0.01(+0.02%)
Jun 22, 2017 41.89 41.90 41.81 41.89 59,078 +0.02(+0.06%)
Jun 21, 2017 41.85 41.89 41.77 41.86 87,574 +0.00(+0.00%)
Jun 20, 2017 41.83 41.88 41.78 41.86 111,270 +0.11(+0.27%)
Jun 19, 2017 41.85 41.85 41.74 41.75 151,062 -0.11(-0.27%)
Jun 16, 2017 41.85 41.88 41.84 41.86 57,825 +0.03(+0.08%)
Jun 15, 2017 41.84 41.86 41.80 41.83 572,955 -0.07(-0.16%)
Jun 14, 2017 41.92 41.98 41.85 41.90 97,057 +0.13(+0.31%)
Jun 13, 2017 41.75 41.78 41.72 41.76 88,669 +0.02(+0.04%)
Jun 12, 2017 41.75 41.80 41.72 41.75 84,685 -0.02(-0.04%)
Jun 09, 2017 41.74 41.78 41.70 41.76 85,731 -0.04(-0.10%)
Jun 08, 2017 41.81 41.81 41.73 41.81 91,844 +0.00(+0.00%)
Jun 07, 2017 41.85 41.86 41.77 41.81 56,266 -0.08(-0.20%)
Jun 06, 2017 41.87 41.90 41.85 41.89 78,380 +0.09(+0.22%)
Jun 05, 2017 41.81 41.83 41.77 41.80 80,659 -0.02(-0.06%)
Jun 02, 2017 41.82 41.85 41.73 41.82 80,934 +0.14(+0.33%)
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.