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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	44.06	44.10	43.92	44.10	2,380,487	+0.20(+0.45%)
Jan 30, 2023	43.95	44.03	43.90	43.90	3,003,034	-0.13(-0.30%)
Jan 27, 2023	43.99	44.06	43.96	44.03	2,215,751	-0.07(-0.15%)
Jan 26, 2023	44.15	44.19	44.02	44.10	2,381,092	-0.07(-0.15%)
Jan 25, 2023	44.11	44.19	44.03	44.17	1,829,141	+0.07(+0.15%)
Jan 24, 2023	43.94	44.15	43.86	44.10	2,909,835	+0.17(+0.39%)
Jan 23, 2023	43.90	44.02	43.90	43.93	2,430,369	-0.07(-0.15%)
Jan 20, 2023	44.05	44.08	43.94	44.00	3,079,141	-0.20(-0.45%)
Jan 19, 2023	44.19	44.24	44.12	44.20	2,469,201	-0.09(-0.21%)
Jan 18, 2023	44.32	44.37	44.15	44.29	3,033,095	+0.38(+0.87%)
Jan 17, 2023	43.84	43.97	43.84	43.91	4,891,681	-0.06(-0.13%)
Jan 13, 2023	44.01	44.09	43.93	43.97	2,303,356	-0.14(-0.32%)
Jan 12, 2023	43.92	44.11	43.75	44.11	9,705,759	+0.33(+0.76%)
Jan 11, 2023	43.69	43.78	43.67	43.78	39,556,496	+0.27(+0.61%)
Jan 10, 2023	43.53	43.60	43.44	43.51	1,555,850	-0.18(-0.41%)
Jan 09, 2023	43.56	43.75	43.54	43.69	2,287,766	+0.11(+0.26%)
Jan 06, 2023	43.16	43.60	43.12	43.58	1,716,235	+0.48(+1.12%)
Jan 05, 2023	42.94	43.11	42.91	43.09	1,250,354	-0.03(-0.07%)
Jan 04, 2023	43.15	43.19	43.05	43.12	1,287,365	+0.22(+0.51%)
Jan 03, 2023	43.05	43.08	42.83	42.90	1,902,106	+0.23(+0.53%)
Dec 30, 2022	42.76	42.80	42.65	42.68	1,933,429	-0.17(-0.40%)
Dec 29, 2022	42.73	42.87	42.73	42.85	2,359,666	+0.17(+0.40%)
Dec 28, 2022	42.86	42.87	42.68	42.68	2,845,926	-0.10(-0.24%)
Dec 27, 2022	42.88	42.92	42.76	42.78	2,621,172	-0.29(-0.66%)
Dec 23, 2022	43.07	43.12	43.03	43.07	2,072,398	-0.12(-0.29%)
Dec 22, 2022	43.24	43.26	43.17	43.19	2,275,564	-0.05(-0.11%)
Dec 21, 2022	43.27	43.28	43.16	43.24	2,155,865	+0.13(+0.31%)
Dec 20, 2022	43.10	43.17	43.05	43.10	2,783,849	-0.38(-0.87%)
Dec 19, 2022	43.46	43.48	43.30	43.48	2,283,808	-0.13(-0.30%)
Dec 16, 2022	43.48	43.68	43.45	43.62	2,271,057	-0.09(-0.22%)
Dec 15, 2022	43.71	43.77	43.62	43.71	3,511,564	+0.03(+0.06%)
Dec 14, 2022	43.65	43.72	43.48	43.69	2,776,587	+0.07(+0.15%)
Dec 13, 2022	43.84	43.89	43.57	43.62	2,244,113	+0.32(+0.74%)
Dec 12, 2022	43.48	43.49	43.25	43.30	2,906,149	-0.02(-0.04%)
Dec 09, 2022	43.44	43.48	43.31	43.32	2,166,116	-0.22(-0.50%)
Dec 08, 2022	43.54	43.62	43.47	43.53	1,835,637	-0.12(-0.28%)
Dec 07, 2022	43.47	43.68	43.44	43.66	3,646,486	+0.37(+0.85%)
Dec 06, 2022	43.24	43.34	43.19	43.29	1,741,996	+0.09(+0.22%)
Dec 05, 2022	43.33	43.34	43.13	43.19	2,970,275	-0.33(-0.76%)
Dec 02, 2022	43.19	43.53	43.11	43.53	2,100,663	+0.17(+0.39%)
Dec 01, 2022	43.07	43.36	43.04	43.35	2,474,878	+0.16(+0.38%)
Nov 30, 2022	42.61	43.19	42.57	43.19	1,531,334	+0.51(+1.20%)
Nov 29, 2022	42.67	42.75	42.63	42.68	1,381,959	-0.11(-0.26%)
Nov 28, 2022	42.92	42.92	42.75	42.79	1,706,229	-0.07(-0.15%)
Nov 25, 2022	42.82	42.86	42.75	42.86	863,241	+0.00(+0.00%)
Nov 23, 2022	42.64	42.86	42.64	42.86	1,791,902	+0.26(+0.62%)
Nov 22, 2022	42.51	42.61	42.48	42.59	2,705,344	+0.21(+0.49%)
Nov 21, 2022	42.53	42.54	42.36	42.39	1,972,616	-0.01(-0.02%)
Nov 18, 2022	42.49	42.54	42.37	42.40	2,358,757	-0.06(-0.13%)
Nov 17, 2022	42.41	42.46	42.33	42.45	2,329,908	-0.19(-0.44%)
Nov 16, 2022	42.52	42.66	42.45	42.64	2,782,569	+0.26(+0.60%)
Nov 15, 2022	42.35	42.41	42.26	42.39	4,229,292	+0.27(+0.65%)
Nov 14, 2022	42.13	42.17	42.08	42.11	2,914,310	-0.11(-0.27%)
Nov 11, 2022	42.09	42.25	42.09	42.23	1,395,406	+0.03(+0.07%)
Nov 10, 2022	41.88	42.22	41.88	42.20	3,258,986	+0.89(+2.15%)
Nov 09, 2022	41.25	41.40	41.21	41.31	2,633,926	+0.02(+0.05%)
Nov 08, 2022	41.23	41.38	41.21	41.29	3,207,744	+0.13(+0.32%)
Nov 07, 2022	41.30	41.31	41.14	41.16	3,129,923	-0.09(-0.21%)
Nov 04, 2022	41.27	41.38	41.18	41.24	3,582,267	+0.02(+0.05%)
Nov 03, 2022	41.08	41.29	41.05	41.22	3,997,465	+0.08(+0.18%)
Nov 02, 2022	41.51		41.15	41.15	3,509,433	-0.31(-0.75%)

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.