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

45.42 +0.20 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 45.33 45.45 45.30 45.42 1,281,424 +0.20(+0.44%)
Jul 03, 2024 45.08 45.23 45.05 45.22 1,416,796 +0.26(+0.58%)
Jul 02, 2024 44.99 45.00 44.91 44.96 1,844,540 +0.13(+0.29%)
Jul 01, 2024 44.92 45.00 44.80 44.83 1,881,412 -0.24(-0.53%)
Jun 28, 2024 45.35 45.36 45.06 45.07 1,799,233 -0.18(-0.40%)
Jun 27, 2024 45.24 45.31 45.16 45.25 1,297,271 +0.06(+0.13%)
Jun 26, 2024 45.21 45.22 45.16 45.19 1,777,933 -0.19(-0.42%)
Jun 25, 2024 45.37 45.38 45.31 45.38 1,719,630 +0.00(+0.00%)
Jun 24, 2024 45.35 45.40 45.31 45.38 6,103,341 +0.04(+0.09%)
Jun 21, 2024 45.37 45.43 45.28 45.34 1,545,898 +0.00(+0.00%)
Jun 20, 2024 45.27 45.34 45.23 45.34 2,020,175 -0.09(-0.20%)
Jun 18, 2024 45.33 45.46 45.30 45.43 2,604,985 +0.18(+0.40%)
Jun 17, 2024 45.25 45.27 45.19 45.25 1,286,150 -0.17(-0.37%)
Jun 14, 2024 45.40 45.45 45.37 45.42 1,652,821 +0.05(+0.11%)
Jun 13, 2024 45.31 45.42 45.26 45.37 1,727,957 +0.20(+0.44%)
Jun 12, 2024 45.28 45.37 45.16 45.17 1,766,207 +0.20(+0.44%)
Jun 11, 2024 44.82 44.98 44.81 44.97 4,274,799 +0.17(+0.38%)
Jun 10, 2024 44.81 44.82 44.76 44.80 1,773,635 -0.06(-0.13%)
Jun 07, 2024 44.92 44.92 44.84 44.86 2,802,081 -0.33(-0.73%)
Jun 06, 2024 45.11 45.22 45.11 45.19 9,374,693 -0.02(-0.04%)
Jun 05, 2024 45.12 45.22 45.03 45.21 1,584,231 +0.11(+0.24%)
Jun 04, 2024 45.02 45.13 45.00 45.10 1,383,035 +0.16(+0.35%)
Jun 03, 2024 44.77 44.94 44.74 44.94 1,449,897 +0.23(+0.51%)
May 31, 2024 44.67 44.71 44.63 44.71 1,477,845 +0.17(+0.38%)
May 30, 2024 44.50 44.55 44.46 44.54 1,337,874 +0.18(+0.40%)
May 29, 2024 44.41 44.41 44.29 44.36 1,296,738 -0.16(-0.36%)
May 28, 2024 44.73 44.75 44.50 44.52 1,481,355 -0.18(-0.40%)
May 24, 2024 44.61 44.72 44.61 44.70 1,031,841 +0.06(+0.13%)
May 23, 2024 44.79 44.82 44.61 44.64 1,381,403 -0.15(-0.33%)
May 22, 2024 44.75 44.83 44.74 44.79 1,395,093 -0.06(-0.13%)
May 21, 2024 44.86 44.88 44.82 44.85 1,312,524 +0.09(+0.20%)
May 20, 2024 44.76 44.79 44.74 44.76 1,508,652 -0.05(-0.11%)
May 17, 2024 44.87 44.89 44.80 44.81 1,736,408 -0.10(-0.22%)
May 16, 2024 44.99 45.00 44.90 44.91 1,756,978 -0.05(-0.11%)
May 15, 2024 44.91 45.00 44.87 44.96 1,963,480 +0.28(+0.62%)
May 14, 2024 44.67 44.72 44.62 44.68 1,464,465 +0.10(+0.22%)
May 13, 2024 44.63 44.64 44.57 44.58 1,631,861 +0.04(+0.09%)
May 10, 2024 44.56 44.59 44.50 44.54 1,314,720 -0.11(-0.24%)
May 09, 2024 44.54 44.67 44.51 44.65 1,591,025 +0.09(+0.20%)
May 08, 2024 44.56 44.60 44.55 44.56 1,899,221 -0.08(-0.18%)
May 07, 2024 44.67 44.74 44.61 44.64 1,681,533 +0.08(+0.18%)
May 06, 2024 44.53 44.59 44.50 44.56 1,959,907 +0.04(+0.09%)
May 03, 2024 44.57 44.67 44.41 44.52 2,984,351 +0.22(+0.49%)
May 02, 2024 44.13 44.32 44.08 44.30 2,437,878 +0.20(+0.45%)
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.