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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.15	49.25	49.13	49.11	1,074,565	+0.09(+0.19%)
Nov 29, 2021	48.85	49.05	48.85	49.02	1,193,475	+0.01(+0.02%)
Nov 26, 2021	48.93	49.03	48.90	49.01	695,783	+0.26(+0.53%)
Nov 24, 2021	48.65	48.75	48.61	48.75	977,943	+0.10(+0.21%)
Nov 23, 2021	48.75	48.78	48.65	48.65	1,989,262	-0.18(-0.38%)
Nov 22, 2021	48.95	48.99	48.81	48.83	2,337,678	-0.23(-0.47%)
Nov 19, 2021	49.09	49.14	49.06	49.07	1,350,394	+0.07(+0.15%)
Nov 18, 2021	48.89	48.97	48.89	48.99	904,442	+0.06(+0.13%)
Nov 17, 2021	48.83	48.94	48.81	48.93	1,467,185	+0.10(+0.21%)
Nov 16, 2021	48.87	48.94	48.83	48.83	970,907	-0.05(-0.09%)
Nov 15, 2021	49.01	49.02	48.86	48.87	852,673	-0.16(-0.32%)
Nov 12, 2021	49.12	49.14	49.00	49.03	1,007,315	+0.00(+0.00%)
Nov 11, 2021	49.11	49.13	49.03	49.03	758,411	-0.06(-0.13%)
Nov 10, 2021	49.33			49.09	956,410	-0.33(-0.67%)
Nov 09, 2021	49.44	49.49	49.41	49.43	1,077,254	+0.12(+0.24%)
Nov 08, 2021	49.35	49.36	49.29	49.31	1,148,795	-0.09(-0.19%)
Nov 05, 2021	49.30	49.45	49.26	49.40	1,085,178	+0.20(+0.41%)
Nov 04, 2021	49.08	49.23	49.08	49.20	1,317,558	+0.15(+0.30%)
Nov 03, 2021	49.15	49.16	48.99	49.05	1,428,837	-0.06(-0.13%)
Nov 02, 2021	49.05	49.14	49.05	49.11	1,377,611	+0.08(+0.17%)
Nov 01, 2021	48.95	49.06	48.96	49.03	921,960	-0.03(-0.07%)
Oct 29, 2021	48.96	49.12	48.94	49.06	4,214,813	-0.02(-0.04%)
Oct 28, 2021	49.10	49.15	49.04	49.08	1,066,541	-0.06(-0.11%)
Oct 27, 2021	49.07	49.19	48.99	49.14	1,705,073	+0.17(+0.34%)
Oct 26, 2021	48.94	48.98		48.97	1,383,671	+0.07(+0.15%)
Oct 25, 2021	48.86	48.93	48.86	48.90	1,291,283	+0.06(+0.13%)
Oct 22, 2021	48.82	48.88	48.78	48.83	1,917,834	+0.06(+0.13%)
Oct 21, 2021	48.84	48.85	48.77	48.77	5,637,401	-0.08(-0.17%)
Oct 20, 2021	48.90	48.95	48.85	48.85	1,045,344	-0.06(-0.11%)
Oct 19, 2021	48.97	48.97	48.90	48.90	891,724	-0.10(-0.21%)
Oct 18, 2021	48.98	49.04	48.92	49.01	1,130,015	-0.05(-0.09%)
Oct 15, 2021	49.07	49.08	49.02	49.05	795,778	-0.09(-0.19%)
Oct 14, 2021	49.11	49.17	49.07	49.14	1,226,581	+0.09(+0.19%)
Oct 13, 2021	48.97	49.06	48.97	49.05	931,160	+0.11(+0.23%)
Oct 12, 2021	48.87	48.95	48.80	48.94	713,036	+0.15(+0.30%)
Oct 11, 2021	48.82	48.85	48.79	48.79	540,849	-0.09(-0.19%)
Oct 08, 2021	48.96	48.96	48.85	48.89	865,530	-0.10(-0.21%)
Oct 07, 2021	49.02	49.03	48.96	48.99	894,559	-0.11(-0.23%)
Oct 06, 2021	49.08	49.11	49.05	49.10	1,326,568	+0.01(+0.02%)
Oct 05, 2021	49.17	49.17	49.06	49.09	1,941,592	-0.12(-0.23%)
Oct 04, 2021	49.20	49.25	49.14	49.20	1,014,615	-0.03(-0.07%)
Oct 01, 2021	49.16	49.27	49.14	49.24	2,162,892	+0.14(+0.29%)
Sep 30, 2021	49.09	49.11	49.05	49.10	1,027,113	-0.02(-0.04%)
Sep 29, 2021	49.15	49.20	49.06	49.11	1,057,455	+0.05(+0.09%)
Sep 28, 2021	49.11	49.15	49.03	49.07	1,162,715	-0.19(-0.39%)
Sep 27, 2021	49.25	49.33	49.24	49.26	809,392	-0.08(-0.17%)
Sep 24, 2021	49.37	49.39	49.32	49.35	731,923	-0.09(-0.19%)
Sep 23, 2021	49.56	49.57	49.41	49.44	915,994	-0.23(-0.46%)
Sep 22, 2021	49.63	49.69	49.57	49.67	772,912	+0.06(+0.11%)
Sep 21, 2021	49.64	49.65	49.60	49.61	670,667	-0.02(-0.04%)
Sep 20, 2021	49.59	49.65	49.58	49.63	670,135	+0.08(+0.17%)
Sep 17, 2021	49.54	49.55	49.49	49.55	656,633	-0.05(-0.09%)
Sep 16, 2021	49.59	49.64	49.57	49.59	1,313,665	-0.09(-0.19%)
Sep 15, 2021	49.70	49.72	49.65	49.69	717,321	-0.04(-0.07%)
Sep 14, 2021	49.65	49.75	49.63	49.72	850,877	+0.11(+0.22%)
Sep 13, 2021	49.59	49.64	49.59	49.61	786,111	+0.06(+0.11%)
Sep 10, 2021	49.59	49.61	49.51	49.56	755,876	-0.06(-0.13%)
Sep 09, 2021	49.53	49.65	49.50	49.62	944,285	+0.13(+0.26%)
Sep 08, 2021	49.47	49.53	49.44	49.49	1,797,811	+0.06(+0.13%)
Sep 07, 2021	49.45	49.47	49.39	49.43	591,776	-0.11(-0.22%)
Sep 03, 2021	49.54	49.56	49.51	49.54	686,611	-0.08(-0.17%)
Sep 02, 2021	49.58	49.62	49.56	49.62	795,191	+0.05(+0.09%)

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.