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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.70	41.70	41.65	41.70	147,307	+0.01(+0.03%)
Nov 29, 2018	41.66	41.70	41.61	41.69	282,568	+0.02(+0.04%)
Nov 28, 2018	41.58	41.69	41.58	41.67	140,007	+0.04(+0.10%)
Nov 27, 2018	41.56	41.63	41.56	41.63	317,654	+0.03(+0.06%)
Nov 26, 2018	41.60	41.61	41.57	41.60	109,629	-0.03(-0.08%)
Nov 23, 2018	41.62	41.65	41.62	41.64	54,203	+0.03(+0.06%)
Nov 21, 2018		41.61	41.61	41.61	0	+0.00(+0.00%)
Nov 20, 2018	41.58	41.65	41.57	41.61	314,330	-0.03(-0.06%)
Nov 19, 2018	41.58	41.65	41.58	41.64	193,989	+0.03(+0.08%)
Nov 16, 2018	41.57	41.65	41.57	41.60	266,461	+0.04(+0.10%)
Nov 15, 2018	41.55	41.59	41.51	41.56	2,197,932	-0.02(-0.04%)
Nov 14, 2018	41.51	41.62	41.47	41.58	147,240	+0.05(+0.12%)
Nov 13, 2018	41.49	41.54	41.45	41.53	151,493	-0.03(-0.06%)
Nov 12, 2018	41.53	41.56	41.50	41.55	95,837	+0.07(+0.17%)
Nov 09, 2018	41.46	41.51	41.45	41.48	171,838	+0.03(+0.06%)
Nov 08, 2018	41.51	41.51	41.44	41.46	159,070	-0.03(-0.07%)
Nov 07, 2018	41.50	41.56	41.47	41.49	176,231	+0.06(+0.13%)
Nov 06, 2018	41.46	41.47	41.42	41.43	608,101	+0.03(+0.06%)
Nov 05, 2018	41.45	41.46	41.39	41.41	159,756	-0.01(-0.02%)
Nov 02, 2018	41.47	41.50	41.38	41.41	149,059	-0.09(-0.23%)
Nov 01, 2018	41.48	41.53	41.47	41.51	253,267	+0.02(+0.05%)
Oct 31, 2018	41.49	41.53	41.45	41.49	1,119,529	-0.03(-0.08%)
Oct 30, 2018	41.55	41.55	41.50	41.52	94,925	-0.05(-0.13%)
Oct 29, 2018	41.61	41.61	41.54	41.57	130,660	-0.06(-0.14%)
Oct 26, 2018	41.57	41.65	41.57	41.63	410,006	+0.14(+0.33%)
Oct 25, 2018	41.56	41.56	41.48	41.50	224,147	-0.02(-0.05%)
Oct 24, 2018	41.52	41.56	41.49	41.52	191,094	+0.06(+0.15%)
Oct 23, 2018	41.51	41.55	41.45	41.45	99,719	+0.03(+0.08%)
Oct 22, 2018	41.50	41.50	41.41	41.42	106,799	-0.01(-0.02%)
Oct 19, 2018	41.47	41.49	41.40	41.43	121,596	-0.07(-0.16%)
Oct 18, 2018	41.48	41.52	41.45	41.50	97,109	+0.01(+0.02%)
Oct 17, 2018	41.60	41.60	41.48	41.49	85,165	-0.07(-0.16%)
Oct 16, 2018	41.55	41.58	41.54	41.56	85,307	+0.02(+0.04%)
Oct 15, 2018	41.56	41.59	41.53	41.54	133,726	-0.01(-0.02%)
Oct 12, 2018	41.56	41.62	41.55	41.55	189,422	+0.00(+0.00%)
Oct 11, 2018	41.56	41.57	41.50	41.55	720,329	+0.03(+0.08%)
Oct 10, 2018	41.48	41.51	41.44	41.51	612,686	+0.00(+0.01%)
Oct 09, 2018	41.50	41.53	41.47	41.51	357,473	+0.06(+0.15%)
Oct 08, 2018	41.48	41.50	41.44	41.44	72,463	-0.01(-0.03%)
Oct 05, 2018	41.53	41.54	41.44	41.46	149,359	-0.09(-0.23%)
Oct 04, 2018	41.61	41.62	41.53	41.55	136,636	-0.14(-0.34%)
Oct 03, 2018	41.85	41.85	41.64	41.69	453,212	-0.17(-0.41%)
Oct 02, 2018	41.86	41.90	41.85	41.86	78,999	+0.04(+0.10%)
Oct 01, 2018	41.85	41.86	41.81	41.82	220,340	-0.02(-0.05%)
Sep 28, 2018	41.89	41.91	41.84	41.84	128,131	-0.01(-0.02%)
Sep 27, 2018	41.83	41.88	41.82	41.85	77,340	+0.03(+0.08%)
Sep 26, 2018	41.76	41.83	41.76	41.82	122,601	+0.08(+0.18%)
Sep 25, 2018	41.74	41.74	41.71	41.74	108,557	-0.03(-0.06%)
Sep 24, 2018	41.76	41.78	41.74	41.76	80,160	-0.01(-0.02%)
Sep 21, 2018	41.77	41.79	41.75	41.77	111,923	+0.01(+0.02%)
Sep 20, 2018	41.71	41.80	41.71	41.76	109,314	+0.06(+0.14%)
Sep 19, 2018	41.77	41.77	41.67	41.71	156,203	-0.05(-0.12%)
Sep 18, 2018	41.85	41.85	41.75	41.76	147,429	-0.12(-0.29%)
Sep 17, 2018	41.85	41.89	41.83	41.88	109,748	+0.03(+0.06%)
Sep 14, 2018	41.88	41.91	41.84	41.85	127,074	-0.09(-0.20%)
Sep 13, 2018	41.93	41.96	41.91	41.94	78,878	+0.04(+0.10%)
Sep 12, 2018	41.88	41.91	41.88	41.89	67,994	+0.04(+0.09%)
Sep 11, 2018	41.88	41.88	41.83	41.85	119,534	-0.08(-0.19%)
Sep 10, 2018	41.89	41.94	41.89	41.94	113,694	+0.03(+0.06%)
Sep 07, 2018	41.91	41.94	41.90	41.91	205,761	-0.12(-0.28%)
Sep 06, 2018	41.98	42.04	41.98	42.03	193,104	+0.06(+0.14%)
Sep 05, 2018	41.94	41.97	41.94	41.97	85,725	+0.03(+0.06%)

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.