Indicators

USD Bond Market Total Ishares Core ETF (NQ: IUSB )

45.01 +0.17 (+0.38%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.55	49.65	49.52	49.61	5,083,929	-0.02(-0.04%)
Jan 28, 2021	49.65	49.68	49.59	49.63	1,965,333	-0.03(-0.06%)
Jan 27, 2021	49.70	49.74	49.66	49.66	990,480	-0.05(-0.11%)
Jan 26, 2021	49.65	49.72	49.63	49.71	1,979,000	+0.02(+0.04%)
Jan 25, 2021	49.64	49.71	49.60	49.70	1,604,512	+0.12(+0.24%)
Jan 22, 2021	49.59	49.62	49.55	49.58	1,620,820	-0.03(-0.06%)
Jan 21, 2021	49.61	49.62	49.56	49.60	1,999,734	-0.06(-0.13%)
Jan 20, 2021	49.64	49.90	49.60	49.67	3,193,942	+0.02(+0.04%)
Jan 19, 2021	49.60	49.68	49.53	49.65	4,529,691	+0.05(+0.09%)
Jan 15, 2021	49.59	49.65	49.55	49.60	14,119,509	+0.07(+0.15%)
Jan 14, 2021	49.61	49.74	49.52	49.53	50,359,836	-0.05(-0.09%)
Jan 13, 2021	49.49	49.62	49.47	49.58	587,091	+0.15(+0.30%)
Jan 12, 2021	49.36	49.43	49.29	49.43	532,366	+0.02(+0.04%)
Jan 11, 2021	49.42	49.44	49.38	49.41	1,049,161	-0.09(-0.18%)
Jan 08, 2021	49.51	49.53	49.45	49.50	625,689	-0.03(-0.06%)
Jan 07, 2021	49.48	49.57	49.47	49.53	531,014	-0.08(-0.17%)
Jan 06, 2021	49.62	49.62	49.48	49.61	539,530	-0.18(-0.37%)
Jan 05, 2021	49.84	49.86	49.75	49.80	1,461,002	-0.03(-0.05%)

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.