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 (%)
May 31, 2016 40.66 40.67 40.63 40.63 12,486 +0.02(+0.05%)
May 27, 2016 40.63 40.61 40.61 40.61 24,640 -0.02(-0.04%)
May 26, 2016 40.58 40.72 40.55 40.62 51,145 +0.06(+0.16%)
May 25, 2016 40.56 40.58 40.52 40.56 97,398 +0.05(+0.12%)
May 24, 2016 40.58 40.58 40.50 40.51 24,484 -0.02(-0.04%)
May 23, 2016 40.58 40.59 40.49 40.53 22,045 -0.05(-0.13%)
May 20, 2016 40.50 40.68 40.25 40.58 28,064 +0.03(+0.08%)
May 19, 2016 40.50 40.59 40.50 40.55 101,539 -0.05(-0.13%)
May 18, 2016 40.64 40.74 40.53 40.60 29,578 -0.13(-0.31%)
May 17, 2016 40.76 40.79 40.68 40.73 72,439 +0.02(+0.06%)
May 16, 2016 40.81 40.84 40.70 40.70 47,618 -0.06(-0.16%)
May 13, 2016 40.81 40.85 40.70 40.77 51,530 -0.01(-0.02%)
May 12, 2016 40.79 40.82 40.73 40.77 62,178 -0.01(-0.03%)
May 11, 2016 40.73 40.91 40.69 40.78 91,065 +0.07(+0.17%)
May 10, 2016 40.71 40.79 40.66 40.72 38,456 +0.00(+0.00%)
May 09, 2016 40.72 40.79 40.64 40.72 30,148 -0.02(-0.04%)
May 06, 2016 40.73 40.77 40.72 40.73 9,662 +0.02(+0.04%)
May 05, 2016 40.68 40.79 40.63 40.72 18,424 +0.04(+0.09%)
May 04, 2016 40.70 40.72 40.54 40.68 22,651 +0.03(+0.07%)
May 03, 2016 40.70 40.71 40.62 40.65 21,942 +0.06(+0.16%)
May 02, 2016 40.70 40.70 40.52 40.59 81,754 -0.01(-0.02%)
Apr 29, 2016 40.63 40.64 40.53 40.59 41,125 +0.07(+0.17%)
Apr 28, 2016 40.53 40.60 40.47 40.52 37,315 -0.04(-0.10%)
Apr 27, 2016 40.45 40.56 40.44 40.56 27,969 +0.15(+0.37%)
Apr 26, 2016 40.44 40.47 40.40 40.41 9,303 -0.04(-0.10%)
Apr 25, 2016 40.46 40.50 40.34 40.45 61,662 -0.04(-0.10%)
Apr 22, 2016 40.48 40.54 40.34 40.49 34,740 -0.02(-0.04%)
Apr 21, 2016 40.45 40.51 40.37 40.51 34,692 +0.00(+0.00%)
Apr 20, 2016 40.56 40.60 40.43 40.51 44,257 -0.06(-0.14%)
Apr 19, 2016 40.53 40.59 40.47 40.57 34,055 +0.06(+0.14%)
Apr 18, 2016 40.54 40.56 40.44 40.51 15,965 -0.01(-0.01%)
Apr 15, 2016 40.52 40.57 40.50 40.52 11,263 +0.04(+0.09%)
Apr 14, 2016 40.48 40.50 40.48 40.48 42,025 -0.05(-0.12%)
Apr 13, 2016 40.45 40.57 40.45 40.53 13,362 +0.09(+0.23%)
Apr 12, 2016 40.45 40.54 40.38 40.43 17,920 -0.08(-0.20%)
Apr 11, 2016 40.46 40.51 40.44 40.51 4,092 +0.05(+0.12%)
Apr 08, 2016 40.49 40.59 40.44 40.47 11,646 -0.04(-0.09%)
Apr 07, 2016 40.39 40.59 40.39 40.50 6,596 +0.06(+0.15%)
Apr 06, 2016 40.41 40.48 40.38 40.44 40,876 +0.00(+0.01%)
Apr 05, 2016 40.34 40.53 40.34 40.44 6,342 +0.07(+0.17%)
Apr 04, 2016 40.34 40.38 40.33 40.37 8,552 +0.10(+0.25%)
Apr 01, 2016 40.38 40.39 40.25 40.27 57,398 -0.06(-0.16%)
Mar 31, 2016 40.35 40.36 40.32 40.33 12,526 +0.05(+0.12%)
Mar 30, 2016 40.26 40.29 40.23 40.29 32,706 +0.04(+0.10%)
Mar 29, 2016 40.11 40.27 40.11 40.24 8,894 +0.10(+0.26%)
Mar 28, 2016 40.07 40.16 40.02 40.14 24,584 +0.06(+0.15%)
Mar 24, 2016 40.14 40.08 40.08 40.08 28,284 +0.06(+0.15%)
Mar 23, 2016 40.10 40.15 40.02 40.02 20,054 -0.05(-0.13%)
Mar 22, 2016 40.18 40.18 40.01 40.07 22,529 -0.03(-0.07%)
Mar 21, 2016 40.02 40.14 40.02 40.10 3,894 +0.00(+0.01%)
Mar 18, 2016 40.13 40.15 40.10 40.10 2,545 -0.02(-0.05%)
Mar 17, 2016 40.15 40.15 39.87 40.12 14,425 +0.11(+0.28%)
Mar 16, 2016 39.87 40.00 39.76 40.00 11,134 +0.10(+0.26%)
Mar 15, 2016 39.92 39.92 39.90 39.90 1,926 +0.06(+0.16%)
Mar 14, 2016 39.93 39.93 39.73 39.84 30,299 -0.01(-0.02%)
Mar 11, 2016 39.91 39.95 39.74 39.85 14,339 +0.06(+0.16%)
Mar 10, 2016 39.93 39.93 39.73 39.78 7,525 -0.01(-0.03%)
Mar 09, 2016 39.80 39.94 39.79 39.80 14,819 -0.12(-0.31%)
Mar 08, 2016 39.91 39.96 39.91 39.92 7,121 +0.15(+0.38%)
Mar 07, 2016 39.80 39.89 39.72 39.77 9,687 -0.06(-0.16%)
Mar 04, 2016 39.66 39.88 39.85 39.84 11,748 -0.01(-0.03%)
Mar 03, 2016 39.77 39.89 39.62 39.85 13,185 +0.11(+0.29%)
Mar 02, 2016 39.76 39.76 39.68 39.73 4,583 +0.00(+0.00%)
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.