Indicators

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

47.24 +0.15 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.09	44.25	44.06	44.07	2,886,106	-0.28(-0.63%)
Apr 28, 2022	44.26	44.35	44.19	44.35	1,494,120	+0.01(+0.02%)
Apr 27, 2022	44.52	44.55	44.31	44.34	2,336,766	-0.19(-0.44%)
Apr 26, 2022	44.61	44.61	44.47	44.53	1,964,836	+0.10(+0.23%)
Apr 25, 2022	44.34	44.53	44.32	44.43	2,923,282	+0.31(+0.69%)
Apr 22, 2022	44.10	44.26	44.04	44.13	3,647,792	-0.09(-0.21%)
Apr 21, 2022	44.38	44.38	44.10	44.22	2,727,567	-0.22(-0.50%)
Apr 20, 2022	44.34	44.50	44.33	44.44	2,226,810	+0.23(+0.52%)
Apr 19, 2022	44.32	44.37	44.19	44.21	2,773,274	-0.28(-0.62%)
Apr 18, 2022	44.61	44.61	44.45	44.49	3,086,971	-0.11(-0.25%)
Apr 14, 2022	44.88	44.88	44.60	44.60	4,227,350	-0.31(-0.70%)
Apr 13, 2022	44.88	45.02	44.88	44.91	3,758,781	+0.09(+0.21%)
Apr 12, 2022	44.90	44.95	44.80	44.82	2,268,492	+0.06(+0.14%)
Apr 11, 2022	44.78	44.79	44.64	44.75	1,852,666	-0.12(-0.27%)
Apr 08, 2022	44.92	45.00	44.83	44.88	2,280,301	-0.21(-0.47%)
Apr 07, 2022	45.18	45.23	45.08	45.09	1,953,645	-0.17(-0.37%)
Apr 06, 2022	45.09	45.36	45.06	45.25	3,287,569	-0.07(-0.16%)
Apr 05, 2022	45.70	45.70	45.33	45.33	4,444,081	-0.47(-1.03%)
Apr 04, 2022	45.75	45.80	45.65	45.80	1,815,158	+0.07(+0.16%)

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.