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 (%)
Jun 30, 2015 39.30 39.30 39.24 39.29 2,473 +0.05(+0.13%)
Jun 29, 2015 39.02 39.35 39.02 39.24 13,351 +0.14(+0.37%)
Jun 26, 2015 39.10 39.10 39.09 39.10 6,789 -0.06(-0.16%)
Jun 25, 2015 39.15 39.18 39.13 39.16 28,639 -0.04(-0.10%)
Jun 24, 2015 39.20 39.20 39.13 39.20 9,007 +0.08(+0.20%)
Jun 23, 2015 39.26 39.26 39.10 39.12 40,248 -0.14(-0.37%)
Jun 22, 2015 39.35 39.37 39.27 39.27 8,321 -0.20(-0.52%)
Jun 19, 2015 39.47 39.47 39.35 39.47 16,561 +0.14(+0.37%)
Jun 18, 2015 39.28 39.40 39.17 39.32 11,363 +0.11(+0.29%)
Jun 17, 2015 39.24 39.39 39.09 39.21 4,318 +0.02(+0.05%)
Jun 16, 2015 39.26 39.28 39.19 39.19 4,116 +0.07(+0.18%)
Jun 15, 2015 39.34 39.34 39.12 39.12 9,672 -0.11(-0.29%)
Jun 12, 2015 39.25 39.30 39.23 39.23 3,548 -0.05(-0.13%)
Jun 11, 2015 39.04 39.28 39.04 39.28 4,832 +0.25(+0.64%)
Jun 10, 2015 39.10 39.10 39.03 39.03 3,295 -0.16(-0.42%)
Jun 09, 2015 39.25 39.25 39.10 39.20 18,015 -0.09(-0.24%)
Jun 08, 2015 39.18 39.32 39.18 39.29 4,438 +0.01(+0.02%)
Jun 05, 2015 39.34 39.34 39.20 39.28 23,714 -0.08(-0.20%)
Jun 04, 2015 39.37 39.39 39.35 39.36 9,601 -0.03(-0.08%)
Jun 03, 2015 39.38 39.39 39.38 39.39 1,762 -0.07(-0.17%)
Jun 02, 2015 39.54 39.54 39.46 39.46 7,682 -0.13(-0.34%)
Jun 01, 2015 39.69 39.69 39.58 39.59 3,325 -0.19(-0.47%)
May 29, 2015 39.73 39.79 39.66 39.78 12,348 +0.09(+0.24%)
May 28, 2015 39.68 39.79 39.67 39.69 12,486 -0.03(-0.07%)
May 27, 2015 39.65 39.71 39.64 39.71 15,270 +0.02(+0.05%)
May 26, 2015 39.59 39.72 39.59 39.70 32,446 +0.11(+0.29%)
May 22, 2015 39.60 39.58 39.58 39.58 31,210 -0.04(-0.10%)
May 21, 2015 39.57 39.62 39.57 39.62 12,102 +0.20(+0.52%)
May 20, 2015 39.48 39.52 39.42 39.42 16,173 -0.05(-0.12%)
May 19, 2015 39.47 39.55 39.46 39.46 13,397 -0.05(-0.13%)
May 18, 2015 39.66 39.68 39.52 39.52 37,731 -0.21(-0.53%)
May 15, 2015 39.61 39.74 39.61 39.73 8,022 +0.13(+0.34%)
May 14, 2015 39.52 39.59 39.47 39.59 9,611 +0.09(+0.23%)
May 13, 2015 39.58 39.59 39.49 39.50 21,266 -0.04(-0.09%)
May 12, 2015 39.51 39.56 39.51 39.54 5,653 -0.02(-0.04%)
May 11, 2015 39.66 39.66 39.55 39.55 16,707 -0.21(-0.52%)
May 08, 2015 39.72 39.81 39.72 39.76 6,126 +0.15(+0.39%)
May 07, 2015 39.56 39.62 39.52 39.61 36,114 +0.09(+0.23%)
May 06, 2015 39.61 39.61 39.48 39.52 18,140 -0.10(-0.26%)
May 05, 2015 39.63 39.64 39.57 39.62 9,304 -0.07(-0.17%)
May 04, 2015 39.67 39.74 39.67 39.69 12,873 -0.04(-0.10%)
May 01, 2015 39.71 39.73 39.71 39.73 3,875 -0.18(-0.45%)
Apr 30, 2015 39.82 39.93 39.82 39.91 20,256 +0.01(+0.02%)
Apr 29, 2015 39.93 39.99 39.78 39.90 29,041 -0.10(-0.24%)
Apr 28, 2015 40.08 40.11 40.00 40.00 10,030 -0.14(-0.34%)
Apr 27, 2015 40.13 40.23 40.10 40.13 5,635 -0.08(-0.19%)
Apr 24, 2015 40.05 40.21 40.02 40.21 47,977 +0.18(+0.45%)
Apr 23, 2015 40.03 40.13 39.98 40.03 6,354 +0.02(+0.06%)
Apr 22, 2015 40.05 40.10 40.01 40.01 16,636 -0.10(-0.24%)
Apr 21, 2015 40.13 40.16 40.06 40.11 24,047 -0.03(-0.07%)
Apr 20, 2015 40.10 40.17 40.09 40.13 44,341 +0.07(+0.18%)
Apr 17, 2015 40.13 40.21 40.04 40.06 113,813 -0.11(-0.26%)
Apr 16, 2015 40.18 40.18 40.13 40.17 3,228 -0.02(-0.04%)
Apr 15, 2015 40.18 40.28 40.14 40.18 30,905 +0.03(+0.08%)
Apr 14, 2015 40.21 40.28 40.15 40.15 52,955 +0.04(+0.09%)
Apr 13, 2015 40.05 40.15 40.02 40.12 69,629 +0.06(+0.16%)
Apr 10, 2015 40.09 40.09 40.00 40.05 36,163 +0.03(+0.08%)
Apr 09, 2015 40.06 40.08 39.95 40.02 674,178 -0.08(-0.19%)
Apr 08, 2015 40.04 40.11 40.03 40.10 242,310 +0.02(+0.06%)
Apr 07, 2015 40.05 40.14 39.99 40.08 43,367 +0.03(+0.08%)
Apr 06, 2015 40.03 40.11 40.01 40.05 101,377 +0.06(+0.15%)
Apr 02, 2015 40.03 39.99 39.99 39.99 525,972 -0.09(-0.23%)
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.