Indicators

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

45.12 +0.17 (+0.38%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.39	44.55	44.36	44.37	2,866,592	-0.28(-0.63%)
Apr 28, 2022	44.56	44.65	44.49	44.65	1,484,018	+0.01(+0.02%)
Apr 27, 2022	44.83	44.85	44.61	44.64	2,320,967	-0.20(-0.44%)
Apr 26, 2022	44.91	44.91	44.77	44.84	1,951,551	+0.10(+0.23%)
Apr 25, 2022	44.64	44.83	44.62	44.73	2,903,517	+0.31(+0.69%)
Apr 22, 2022	44.40	44.56	44.34	44.43	3,623,129	-0.09(-0.21%)
Apr 21, 2022	44.69	44.69	44.40	44.52	2,709,125	-0.22(-0.50%)
Apr 20, 2022	44.64	44.80	44.63	44.74	2,211,754	+0.23(+0.52%)
Apr 19, 2022	44.62	44.67	44.49	44.51	2,754,523	-0.28(-0.62%)
Apr 18, 2022	44.91	44.91	44.75	44.79	3,066,099	-0.11(-0.25%)
Apr 14, 2022	45.18	45.19	44.90	44.90	4,198,768	-0.32(-0.70%)
Apr 13, 2022	45.18	45.33	45.18	45.22	3,733,367	+0.09(+0.21%)
Apr 12, 2022	45.21	45.26	45.11	45.12	2,253,154	+0.07(+0.14%)
Apr 11, 2022	45.09	45.10	44.94	45.06	1,840,139	-0.12(-0.27%)
Apr 08, 2022	45.23	45.31	45.13	45.18	2,264,883	-0.21(-0.47%)
Apr 07, 2022	45.49	45.53	45.39	45.40	1,940,435	-0.17(-0.37%)
Apr 06, 2022	45.40	45.67	45.36	45.56	3,265,341	-0.07(-0.16%)
Apr 05, 2022	46.01	46.01	45.64	45.64	4,414,034	-0.48(-1.03%)
Apr 04, 2022	46.07	46.11	45.96	46.11	1,802,886	+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.