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 41.16 41.18 41.09 41.17 84,720 +0.05(+0.12%)
Mar 30, 2017 41.18 41.19 41.11 41.12 51,833 -0.07(-0.18%)
Mar 29, 2017 41.16 41.20 41.10 41.20 40,426 +0.15(+0.38%)
Mar 28, 2017 41.20 41.21 41.04 41.04 277,866 -0.07(-0.16%)
Mar 27, 2017 41.20 41.21 41.09 41.11 57,363 +0.07(+0.16%)
Mar 24, 2017 41.10 41.14 41.03 41.04 44,749 +0.00(+0.00%)
Mar 23, 2017 41.16 41.16 41.00 41.04 132,919 -0.08(-0.20%)
Mar 22, 2017 41.11 41.16 41.07 41.12 30,654 +0.06(+0.14%)
Mar 21, 2017 40.98 41.07 40.95 41.07 52,022 +0.14(+0.35%)
Mar 20, 2017 40.92 40.96 40.87 40.92 72,175 +0.01(+0.03%)
Mar 17, 2017 40.90 40.93 40.82 40.91 55,741 +0.11(+0.28%)
Mar 16, 2017 40.88 40.89 40.79 40.80 84,103 +0.04(+0.10%)
Mar 15, 2017 40.72 40.90 40.64 40.76 159,353 +0.14(+0.34%)
Mar 14, 2017 40.62 40.70 40.60 40.62 1,692,673 +0.01(+0.02%)
Mar 13, 2017 40.62 40.67 40.60 40.61 39,406 -0.06(-0.15%)
Mar 10, 2017 40.66 40.70 40.63 40.67 37,600 +0.04(+0.09%)
Mar 09, 2017 40.68 40.69 40.60 40.63 55,762 -0.10(-0.24%)
Mar 08, 2017 40.73 40.77 40.67 40.73 59,843 -0.11(-0.26%)
Mar 07, 2017 40.90 40.90 40.81 40.84 61,206 -0.09(-0.22%)
Mar 06, 2017 40.94 40.94 40.86 40.93 727,649 +0.02(+0.04%)
Mar 03, 2017 40.95 40.95 40.86 40.91 64,855 +0.02(+0.04%)
Mar 02, 2017 40.92 40.94 40.85 40.89 54,356 -0.05(-0.13%)
Mar 01, 2017 40.96 40.97 40.92 40.95 36,335 -0.16(-0.38%)
Feb 28, 2017 41.14 41.18 41.09 41.10 37,066 -0.01(-0.02%)
Feb 27, 2017 41.18 41.19 41.09 41.11 97,133 -0.08(-0.20%)
Feb 24, 2017 41.16 41.22 41.11 41.19 45,206 +0.20(+0.48%)
Feb 23, 2017 40.98 41.07 40.98 41.00 77,289 +0.02(+0.04%)
Feb 22, 2017 40.98 41.03 40.89 40.98 95,223 +0.09(+0.22%)
Feb 21, 2017 40.93 40.98 40.89 40.89 31,373 -0.01(-0.02%)
Feb 17, 2017 40.90 40.90 40.90 0 +0.00(+0.00%)
Feb 16, 2017 40.85 40.92 40.81 40.90 30,178 +0.08(+0.20%)
Feb 15, 2017 40.80 40.85 40.73 40.82 93,624 -0.04(-0.10%)
Feb 14, 2017 40.95 40.95 40.77 40.86 76,452 -0.03(-0.08%)
Feb 13, 2017 40.95 40.95 40.88 40.89 87,468 -0.02(-0.06%)
Feb 10, 2017 40.88 40.96 40.86 40.92 471,408 +0.00(+0.01%)
Feb 09, 2017 40.99 40.99 40.86 40.91 59,100 -0.13(-0.33%)
Feb 08, 2017 40.99 41.05 40.94 41.05 34,647 +0.09(+0.22%)
Feb 07, 2017 40.89 40.97 40.80 40.96 63,025 +0.06(+0.16%)
Feb 06, 2017 40.88 40.92 40.79 40.89 29,909 +0.18(+0.44%)
Feb 03, 2017 40.85 40.89 40.68 40.71 42,710 -0.03(-0.08%)
Feb 02, 2017 40.83 40.84 40.70 40.75 50,014 +0.08(+0.20%)
Feb 01, 2017 40.69 40.76 40.62 40.66 90,506 -0.09(-0.22%)
Jan 31, 2017 40.71 40.79 40.71 40.75 95,832 +0.11(+0.26%)
Jan 30, 2017 40.73 40.75 40.65 40.65 58,948 -0.08(-0.20%)
Jan 27, 2017 40.72 40.74 40.65 40.73 57,643 +0.06(+0.14%)
Jan 26, 2017 40.61 40.68 40.61 40.67 33,127 +0.06(+0.14%)
Jan 25, 2017 40.67 40.73 40.61 40.61 46,532 -0.16(-0.40%)
Jan 24, 2017 40.80 40.83 40.69 40.78 49,624 +0.00(+0.00%)
Jan 23, 2017 40.74 40.87 40.67 40.78 126,696 +0.06(+0.14%)
Jan 20, 2017 40.69 40.74 40.57 40.72 70,490 +0.01(+0.02%)
Jan 19, 2017 40.74 40.74 40.61 40.71 60,215 +0.00(+0.00%)
Jan 18, 2017 40.91 40.91 40.71 40.71 73,599 -0.19(-0.48%)
Jan 17, 2017 40.94 41.03 40.85 40.91 113,541 +0.08(+0.20%)
Jan 13, 2017 40.83 40.83 40.83 0 -0.10(-0.25%)
Jan 12, 2017 40.93 41.05 40.87 40.93 81,912 +0.02(+0.05%)
Jan 11, 2017 40.94 40.97 40.81 40.91 11,683 +0.10(+0.25%)
Jan 10, 2017 40.91 40.93 40.79 40.81 76,227 -0.01(-0.02%)
Jan 09, 2017 40.92 40.92 40.80 40.82 46,043 +0.03(+0.08%)
Jan 06, 2017 40.83 40.87 40.70 40.78 81,081 -0.06(-0.16%)
Jan 05, 2017 40.87 40.95 40.73 40.85 224,183 +0.08(+0.20%)
Jan 04, 2017 40.80 40.80 40.63 40.77 74,505 +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.