Skip to main content

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

45.53 +0.13 (+0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.64 42.68 42.42 42.47 1,696,865 -0.02(-0.06%)
Sep 28, 2023 42.31 42.51 42.24 42.50 1,904,038 +0.12(+0.28%)
Sep 27, 2023 42.64 42.66 42.29 42.38 2,234,473 -0.15(-0.34%)
Sep 26, 2023 42.65 42.65 42.50 42.53 2,328,868 -0.08(-0.18%)
Sep 25, 2023 42.65 42.65 42.59 42.61 3,993,857 -0.26(-0.61%)
Sep 22, 2023 42.77 42.91 42.76 42.87 3,175,533 +0.17(+0.39%)
Sep 21, 2023 42.79 42.79 42.70 42.70 1,458,138 -0.30(-0.70%)
Sep 20, 2023 43.13 43.17 42.98 43.00 1,404,467 -0.03(-0.07%)
Sep 19, 2023 43.08 43.13 43.01 43.03 1,471,273 -0.11(-0.25%)
Sep 18, 2023 43.04 43.15 43.03 43.14 1,244,959 +0.06(+0.14%)
Sep 15, 2023 43.16 43.18 43.08 43.08 1,451,532 -0.11(-0.26%)
Sep 14, 2023 43.29 43.30 43.17 43.19 1,359,414 -0.03(-0.08%)
Sep 13, 2023 43.13 43.28 43.12 43.23 1,214,442 +0.05(+0.11%)
Sep 12, 2023 43.18 43.18 43.11 43.18 1,309,936 +0.03(+0.07%)
Sep 11, 2023 43.15 43.19 43.12 43.15 1,629,584 -0.07(-0.16%)
Sep 08, 2023 43.28 43.31 43.20 43.22 1,128,402 +0.04(+0.09%)
Sep 07, 2023 43.11 43.19 43.08 43.18 1,181,134 +0.11(+0.25%)
Sep 06, 2023 43.14 43.15 43.00 43.07 1,659,484 -0.03(-0.07%)
Sep 05, 2023 43.24 43.25 43.10 43.10 1,382,569 -0.24(-0.56%)
Sep 01, 2023 43.54 43.55 43.29 43.34 1,578,263 -0.18(-0.40%)
Aug 31, 2023 43.50 43.58 43.48 43.52 1,558,472 +0.06(+0.13%)
Aug 30, 2023 43.51 43.53 43.44 43.46 1,087,291 +0.00(+0.00%)
Aug 29, 2023 43.13 43.48 43.13 43.46 1,444,419 +0.25(+0.58%)
Aug 28, 2023 43.21 43.24 43.14 43.21 1,342,641 +0.08(+0.18%)
Aug 25, 2023 43.09 43.20 43.00 43.13 2,451,928 +0.01(+0.02%)
Aug 24, 2023 43.17 43.22 43.10 43.12 3,020,199 -0.11(-0.25%)
Aug 23, 2023 43.05 43.24 43.03 43.23 2,504,240 +0.39(+0.90%)
Aug 22, 2023 42.81 42.88 42.76 42.84 1,443,180 +0.04(+0.09%)
Aug 21, 2023 42.84 42.86 42.73 42.80 4,047,656 -0.18(-0.43%)
Aug 18, 2023 42.94 43.05 42.91 42.99 1,656,808 +0.07(+0.16%)
Aug 17, 2023 42.96 42.98 42.82 42.92 1,993,350 -0.05(-0.11%)
Aug 16, 2023 43.05 43.15 42.94 42.97 1,516,616 -0.09(-0.20%)
Aug 15, 2023 43.10 43.20 43.05 43.05 2,236,766 -0.13(-0.29%)
Aug 14, 2023 43.18 43.28 43.11 43.18 2,299,064 -0.07(-0.16%)
Aug 11, 2023 43.25 43.37 43.23 43.25 1,436,697 -0.14(-0.31%)
Aug 10, 2023 43.66 43.72 43.37 43.38 3,297,557 -0.23(-0.53%)
Aug 09, 2023 43.60 43.66 43.57 43.62 981,701 +0.06(+0.13%)
Aug 08, 2023 43.58 43.64 43.53 43.56 1,370,118 +0.13(+0.29%)
Aug 07, 2023 43.46 43.48 43.39 43.43 1,528,141 -0.05(-0.11%)
Aug 04, 2023 43.29 43.50 43.27 43.48 1,844,213 +0.35(+0.81%)
Aug 03, 2023 43.13 43.18 43.09 43.13 2,207,443 -0.25(-0.58%)
Aug 02, 2023 43.39 43.40 43.26 43.38 1,858,047 -0.15(-0.33%)
Aug 01, 2023 43.61 43.68 43.48 43.53 2,010,229 -0.25(-0.56%)
Jul 31, 2023 43.72 43.83 43.72 43.78 1,798,464 +0.06(+0.13%)
Jul 28, 2023 43.66 43.73 43.63 43.72 2,078,443 +0.16(+0.38%)
Jul 27, 2023 43.84 43.87 43.52 43.55 2,836,483 -0.37(-0.84%)
Jul 26, 2023 43.87 43.92 43.77 43.92 1,842,799 +0.15(+0.35%)
Jul 25, 2023 43.73 43.79 43.72 43.77 3,005,300 -0.05(-0.11%)
Jul 24, 2023 43.93 43.96 43.80 43.81 3,854,194 -0.06(-0.13%)
Jul 21, 2023 43.93 43.96 43.85 43.87 6,569,802 +0.02(+0.04%)
Jul 20, 2023 43.91 43.93 43.76 43.85 32,964,040 -0.23(-0.53%)
Jul 19, 2023 44.03 44.10 43.99 44.08 3,077,172 +0.13(+0.29%)
Jul 18, 2023 44.03 44.07 43.95 43.96 1,217,777 +0.06(+0.13%)
Jul 17, 2023 43.87 43.94 43.82 43.90 1,341,881 +0.06(+0.13%)
Jul 14, 2023 43.98 44.02 43.84 43.84 1,370,569 -0.20(-0.46%)
Jul 13, 2023 43.96 44.09 43.95 44.05 1,247,920 +0.25(+0.57%)
Jul 12, 2023 43.68 43.81 43.66 43.79 1,314,862 +0.35(+0.80%)
Jul 11, 2023 43.41 43.49 43.38 43.45 1,445,557 +0.08(+0.18%)
Jul 10, 2023 43.24 43.41 43.24 43.37 1,468,147 +0.15(+0.36%)
Jul 07, 2023 43.18 43.33 43.18 43.22 1,310,305 +0.00(+0.00%)
Jul 06, 2023 43.24 43.28 43.12 43.22 2,188,876 -0.28(-0.64%)
Jul 05, 2023 43.64 43.67 43.47 43.50 1,888,419 -0.17(-0.40%)
Jul 03, 2023 43.79 43.87 43.66 43.67 993,002 -0.12(-0.28%)
Jun 30, 2023 43.68 43.80 43.65 43.79 1,402,866 +0.15(+0.35%)
Jun 29, 2023 43.66 43.68 43.58 43.64 1,446,156 -0.32(-0.72%)
Jun 28, 2023 43.89 43.96 43.81 43.95 1,478,072 +0.13(+0.29%)
Jun 27, 2023 43.92 43.97 43.76 43.83 1,211,203 -0.07(-0.15%)
Jun 26, 2023 43.90 43.94 43.85 43.90 2,079,337 +0.07(+0.15%)
Jun 23, 2023 43.93 44.02 43.75 43.83 1,057,267 +0.11(+0.24%)
Jun 22, 2023 43.80 43.86 43.69 43.72 1,454,675 -0.18(-0.42%)
Jun 21, 2023 43.77 43.94 43.71 43.91 1,401,393 +0.06(+0.13%)
Jun 20, 2023 43.85 43.93 43.83 43.85 1,535,535 +0.04(+0.09%)
Jun 16, 2023 43.78 43.99 43.69 43.81 1,246,659 -0.10(-0.22%)
Jun 15, 2023 43.85 43.93 43.78 43.91 1,699,406 -0.14(-0.31%)
May 08, 2023 44.05 44.13 44.03 44.05 2,036,818 -0.20(-0.46%)
May 05, 2023 44.26 44.28 44.17 44.25 1,038,900 -0.12(-0.28%)
May 04, 2023 44.30 44.55 44.29 44.37 1,230,883 -0.07(-0.15%)
May 03, 2023 44.35 44.45 44.28 44.44 1,638,831 +0.18(+0.41%)
May 02, 2023 43.97 44.27 43.96 44.26 1,571,728 +0.40(+0.92%)
May 01, 2023 44.12 44.16 43.82 43.85 2,598,667 -0.43(-0.98%)
Apr 28, 2023 44.26 44.30 44.18 44.29 3,486,819 +0.23(+0.52%)
Apr 27, 2023 44.11 44.16 44.05 44.06 1,367,204 -0.14(-0.32%)
Apr 26, 2023 44.36 44.38 44.18 44.20 5,206,772 -0.16(-0.37%)
Apr 25, 2023 44.27 44.39 44.27 44.36 1,478,071 +0.24(+0.54%)
Apr 24, 2023 44.03 44.13 44.03 44.12 1,335,319 +0.18(+0.41%)
Apr 21, 2023 44.09 44.12 43.91 43.94 2,159,329 -0.06(-0.13%)
Apr 20, 2023 43.95 44.03 43.95 44.00 3,425,594 +0.16(+0.37%)
Apr 19, 2023 43.83 43.86 43.76 43.84 1,306,702 -0.08(-0.17%)
Apr 18, 2023 43.86 43.98 43.83 43.91 1,801,617 +0.05(+0.11%)
Apr 17, 2023 43.94 43.97 43.85 43.87 1,242,981 -0.21(-0.48%)
Apr 14, 2023 44.14 44.14 44.02 44.08 1,206,643 -0.18(-0.41%)
Apr 13, 2023 44.36 44.40 44.22 44.26 2,034,283 -0.01(-0.02%)
Apr 12, 2023 44.34 44.39 44.16 44.27 2,065,576 +0.05(+0.11%)
Apr 11, 2023 44.27 44.27 44.11 44.22 1,507,497 +0.03(+0.07%)
Apr 10, 2023 44.21 44.24 44.10 44.19 1,435,748 -0.27(-0.60%)
Apr 06, 2023 44.46 44.55 44.45 44.46 1,486,024 -0.02(-0.04%)
Apr 05, 2023 44.46 44.60 44.45 44.48 1,459,839 +0.11(+0.26%)
Apr 04, 2023 44.09 44.41 44.09 44.36 2,403,392 +0.14(+0.32%)
Apr 03, 2023 44.00 44.24 43.95 44.22 1,606,596 +0.15(+0.34%)
Mar 31, 2023 43.89 44.07 43.83 44.07 2,098,623 +0.23(+0.52%)
Mar 30, 2023 43.74 43.85 43.71 43.84 1,153,763 +0.09(+0.20%)
Mar 29, 2023 43.63 43.77 43.60 43.76 1,999,438 +0.08(+0.17%)
Mar 28, 2023 43.68 43.74 43.64 43.68 2,251,886 -0.08(-0.17%)
Mar 27, 2023 43.87 43.93 43.75 43.76 2,504,197 -0.43(-0.97%)
Mar 24, 2023 44.21 44.31 44.10 44.19 3,113,045 +0.06(+0.13%)
Mar 23, 2023 43.95 44.16 43.95 44.13 3,017,670 +0.11(+0.24%)
Mar 22, 2023 43.65 44.09 43.57 44.02 4,171,767 +0.37(+0.85%)
Mar 21, 2023 43.64 43.73 43.60 43.65 3,892,383 -0.10(-0.22%)
Mar 20, 2023 43.97 43.99 43.71 43.75 6,793,348 -0.12(-0.28%)
Mar 17, 2023 43.81 44.04 43.78 43.87 33,166,904 +0.29(+0.66%)
Mar 16, 2023 43.97 43.98 43.57 43.58 2,697,892 -0.23(-0.52%)
Mar 15, 2023 43.85 43.98 43.61 43.81 1,925,580 +0.37(+0.86%)
Mar 14, 2023 43.48 43.62 43.36 43.44 2,545,140 -0.22(-0.50%)
Mar 13, 2023 43.69 43.98 43.56 43.66 2,160,895 +0.31(+0.70%)
Mar 10, 2023 43.26 43.46 43.22 43.36 2,071,638 +0.45(+1.05%)
Mar 09, 2023 42.83 43.00 42.81 42.91 1,743,158 +0.12(+0.29%)
Mar 08, 2023 42.90 42.97 42.72 42.78 1,750,041 -0.03(-0.07%)
Mar 07, 2023 42.94 42.96 42.78 42.81 1,286,659 -0.10(-0.22%)
Mar 06, 2023 43.08 43.09 42.88 42.91 1,116,452 -0.07(-0.16%)
Mar 03, 2023 42.88 42.98 42.77 42.97 1,595,165 +0.31(+0.72%)
Mar 02, 2023 42.56 42.67 42.56 42.67 1,771,188 -0.07(-0.16%)
Mar 01, 2023 42.86 43.05 42.72 42.73 1,445,013 -0.22(-0.51%)
Feb 28, 2023 42.85 42.99 42.81 42.95 2,672,042 -0.01(-0.02%)
Feb 27, 2023 42.98 43.04 42.92 42.96 1,263,539 +0.07(+0.17%)
Feb 24, 2023 42.90 42.93 42.81 42.89 1,850,351 -0.22(-0.52%)
Feb 23, 2023 42.99 43.13 42.98 43.11 1,836,336 +0.15(+0.35%)
Feb 22, 2023 42.97 43.06 42.92 42.96 1,439,288 +0.12(+0.29%)
Feb 21, 2023 42.96 43.01 42.83 42.84 3,242,985 -0.42(-0.97%)
Feb 17, 2023 43.05 43.26 43.04 43.26 1,734,775 +0.11(+0.26%)
Feb 16, 2023 43.20 43.27 43.12 43.14 1,775,007 -0.18(-0.42%)
Feb 15, 2023 43.34 43.39 43.26 43.32 1,417,946 -0.10(-0.22%)
Feb 14, 2023 43.49 43.56 43.29 43.42 1,776,926 -0.13(-0.31%)
Feb 13, 2023 43.46 43.56 43.45 43.55 1,387,807 +0.12(+0.29%)
Feb 10, 2023 43.59 43.61 43.42 43.43 1,506,699 -0.21(-0.48%)
Feb 09, 2023 43.92 43.93 43.61 43.64 1,267,898 -0.17(-0.39%)
Feb 08, 2023 43.76 43.83 43.68 43.81 1,785,542 +0.06(+0.13%)
Feb 07, 2023 43.76 43.95 43.72 43.75 1,741,506 -0.05(-0.11%)
Feb 06, 2023 43.83 43.88 43.79 43.80 1,770,766 -0.28(-0.63%)
Feb 03, 2023 44.10 44.19 44.02 44.08 2,355,044 -0.39(-0.88%)
Feb 02, 2023 44.58 44.63 44.45 44.47 1,649,906 +0.05(+0.11%)
Feb 01, 2023 44.17 44.45 43.85 44.42 2,962,564 +0.32(+0.72%)
Jan 31, 2023 44.06 44.10 43.92 44.10 2,380,448 +0.20(+0.45%)
Jan 30, 2023 43.95 44.04 43.90 43.90 3,002,986 -0.13(-0.30%)
Jan 27, 2023 43.99 44.06 43.96 44.04 2,215,715 -0.07(-0.15%)
Jan 26, 2023 44.15 44.19 44.02 44.10 2,381,053 -0.07(-0.15%)
Jan 25, 2023 44.11 44.19 44.03 44.17 1,829,111 +0.07(+0.15%)
Jan 24, 2023 43.94 44.15 43.86 44.10 2,909,788 +0.17(+0.39%)
Jan 23, 2023 43.90 44.02 43.90 43.93 2,430,330 -0.07(-0.15%)
Jan 20, 2023 44.05 44.08 43.94 44.00 3,079,090 -0.20(-0.45%)
Jan 19, 2023 44.19 44.24 44.12 44.20 2,469,161 -0.09(-0.21%)
Jan 18, 2023 44.32 44.37 44.15 44.29 3,033,046 +0.38(+0.87%)
Jan 17, 2023 43.85 43.97 43.85 43.91 4,891,602 -0.06(-0.13%)
Jan 13, 2023 44.01 44.09 43.93 43.97 2,303,319 -0.14(-0.32%)
Jan 12, 2023 43.92 44.11 43.75 44.11 9,705,601 +0.33(+0.76%)
Jan 11, 2023 43.69 43.78 43.67 43.78 39,555,852 +0.27(+0.61%)
Jan 10, 2023 43.53 43.60 43.44 43.51 1,555,825 -0.18(-0.41%)
Jan 09, 2023 43.56 43.75 43.54 43.69 2,287,729 +0.11(+0.26%)
Jan 06, 2023 43.16 43.60 43.12 43.58 1,716,207 +0.48(+1.12%)
Jan 05, 2023 42.94 43.11 42.91 43.10 1,250,334 -0.03(-0.07%)
Jan 04, 2023 43.15 43.19 43.05 43.12 1,287,344 +0.22(+0.51%)
Jan 03, 2023 43.05 43.08 42.83 42.91 1,902,076 +0.23(+0.53%)
Dec 30, 2022 42.76 42.80 42.65 42.68 1,933,398 -0.17(-0.40%)
Dec 29, 2022 42.73 42.87 42.73 42.85 2,359,628 +0.17(+0.40%)
Dec 28, 2022 42.86 42.87 42.68 42.68 2,845,879 -0.10(-0.24%)
Dec 27, 2022 42.88 42.92 42.76 42.78 2,621,130 -0.28(-0.66%)
Dec 23, 2022 43.07 43.12 43.03 43.07 2,072,365 -0.12(-0.29%)
Dec 22, 2022 43.24 43.26 43.17 43.19 2,275,527 -0.05(-0.11%)
Dec 21, 2022 43.28 43.29 43.16 43.24 2,155,830 +0.13(+0.31%)
Dec 20, 2022 43.10 43.17 43.05 43.10 2,783,804 -0.38(-0.87%)
Dec 19, 2022 43.46 43.48 43.30 43.48 2,283,771 -0.13(-0.30%)
Dec 16, 2022 43.48 43.68 43.45 43.62 2,271,020 -0.09(-0.22%)
Dec 15, 2022 43.71 43.77 43.62 43.71 3,511,507 +0.03(+0.06%)
Dec 14, 2022 43.65 43.72 43.48 43.69 2,776,542 +0.07(+0.15%)
Dec 13, 2022 43.84 43.90 43.58 43.62 2,244,076 +0.32(+0.74%)
Dec 12, 2022 43.48 43.49 43.25 43.30 2,906,102 -0.02(-0.04%)
Dec 09, 2022 43.44 43.48 43.31 43.32 2,166,081 -0.22(-0.50%)
Dec 08, 2022 43.54 43.63 43.47 43.54 1,835,607 -0.12(-0.28%)
Dec 07, 2022 43.47 43.68 43.45 43.66 3,646,427 +0.37(+0.85%)
Dec 06, 2022 43.24 43.34 43.19 43.29 1,741,967 +0.09(+0.22%)
Dec 05, 2022 43.33 43.34 43.13 43.19 2,970,227 -0.33(-0.76%)
Dec 02, 2022 43.19 43.53 43.11 43.53 2,100,629 +0.17(+0.39%)
Dec 01, 2022 43.07 43.36 43.04 43.36 2,474,838 +0.16(+0.38%)
Nov 30, 2022 42.61 43.19 42.57 43.19 1,531,309 +0.51(+1.20%)
Nov 29, 2022 42.67 42.75 42.63 42.68 1,381,937 -0.11(-0.26%)
Nov 28, 2022 42.92 42.92 42.75 42.79 1,706,201 -0.07(-0.15%)
Nov 25, 2022 42.82 42.86 42.75 42.86 863,227 +0.00(+0.00%)
Nov 23, 2022 42.64 42.86 42.64 42.86 1,791,873 +0.26(+0.62%)
Nov 22, 2022 42.51 42.61 42.48 42.60 2,705,300 +0.21(+0.49%)
Nov 21, 2022 42.53 42.54 42.36 42.39 1,972,584 -0.01(-0.02%)
Nov 18, 2022 42.49 42.54 42.37 42.40 2,358,719 -0.06(-0.13%)
Nov 17, 2022 42.41 42.46 42.33 42.45 2,329,870 -0.19(-0.44%)
Nov 16, 2022 42.52 42.66 42.45 42.64 2,782,523 +0.26(+0.60%)
Nov 15, 2022 42.35 42.41 42.26 42.39 4,229,223 +0.27(+0.65%)
Nov 14, 2022 42.13 42.17 42.09 42.11 2,914,262 -0.11(-0.27%)
Nov 11, 2022 42.09 42.25 42.09 42.23 1,395,383 +0.03(+0.07%)
Nov 10, 2022 41.88 42.22 41.88 42.20 3,258,933 +0.89(+2.15%)
Nov 09, 2022 41.25 41.40 41.21 41.31 2,633,883 +0.02(+0.05%)
Nov 08, 2022 41.23 41.38 41.21 41.29 3,207,692 +0.13(+0.32%)
Nov 07, 2022 41.30 41.31 41.14 41.16 3,129,872 -0.09(-0.21%)
Nov 04, 2022 41.27 41.38 41.18 41.24 3,582,209 +0.02(+0.05%)
Nov 03, 2022 41.08 41.29 41.05 41.23 3,997,400 +0.08(+0.18%)
Nov 02, 2022 41.51 41.15 41.15 3,509,376 -0.31(-0.75%)
Nov 01, 2022 41.63 41.65 41.36 41.46 2,116,104 +0.07(+0.16%)
Oct 31, 2022 41.44 41.44 41.25 41.39 3,435,174 -0.18(-0.43%)
Oct 28, 2022 41.49 41.64 41.44 41.57 2,265,272 -0.06(-0.14%)
Oct 27, 2022 41.52 41.68 41.43 41.63 3,114,918 +0.24(+0.57%)
Oct 26, 2022 41.30 41.47 41.29 41.39 3,339,008 +0.16(+0.39%)
Oct 25, 2022 41.15 41.32 41.15 41.23 3,791,685 +0.39(+0.95%)
Oct 24, 2022 40.91 41.01 40.77 40.85 4,403,126 -0.08(-0.18%)
Oct 21, 2022 40.70 40.95 40.66 40.92 9,866,863 +0.08(+0.21%)
Oct 20, 2022 41.05 41.15 40.82 40.84 29,671,860 -0.25(-0.60%)
Oct 19, 2022 41.16 41.22 41.05 41.08 2,202,652 -0.33(-0.80%)
Oct 18, 2022 41.43 41.47 41.24 41.41 3,921,313 +0.08(+0.18%)
Oct 17, 2022 41.47 41.54 41.31 41.34 3,479,949 +0.11(+0.27%)
Oct 14, 2022 41.63 41.63 41.20 41.22 1,606,759 -0.22(-0.52%)
Oct 13, 2022 41.09 41.54 41.02 41.44 3,053,393 -0.13(-0.32%)
Oct 12, 2022 41.48 41.61 41.46 41.57 2,099,805 +0.03(+0.07%)
Oct 11, 2022 41.60 41.72 41.50 41.55 1,597,356 +0.01(+0.02%)
Oct 10, 2022 41.71 41.75 41.46 41.54 1,916,985 -0.19(-0.45%)
Oct 07, 2022 41.77 41.83 41.70 41.72 1,256,729 -0.23(-0.54%)
Oct 06, 2022 42.07 42.12 41.92 41.95 1,927,640 -0.16(-0.38%)
Oct 05, 2022 42.10 42.13 41.94 42.11 4,069,975 -0.20(-0.47%)
Oct 04, 2022 42.32 42.47 42.27 42.31 3,874,635 +0.14(+0.34%)
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.