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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	41.63	41.65	41.36	41.46	2,116,139	+0.07(+0.16%)
Oct 31, 2022	41.44	41.44	41.25	41.39	3,435,230	-0.18(-0.43%)
Oct 28, 2022	41.49	41.64	41.44	41.57	2,265,309	-0.06(-0.14%)
Oct 27, 2022	41.52	41.68	41.43	41.63	3,114,969	+0.24(+0.57%)
Oct 26, 2022	41.30	41.47	41.29	41.39	3,339,063	+0.16(+0.39%)
Oct 25, 2022	41.15	41.32	41.15	41.23	3,791,747	+0.39(+0.95%)
Oct 24, 2022	40.91	41.01	40.77	40.85	4,403,198	-0.08(-0.18%)
Oct 21, 2022	40.70	40.95	40.66	40.92	9,867,024	+0.08(+0.21%)
Oct 20, 2022	41.04	41.15	40.82	40.84	29,672,346	-0.25(-0.60%)
Oct 19, 2022	41.16	41.21	41.04	41.08	2,202,688	-0.33(-0.80%)
Oct 18, 2022	41.43	41.47	41.24	41.41	3,921,377	+0.08(+0.18%)
Oct 17, 2022	41.47	41.54	41.31	41.34	3,480,006	+0.11(+0.27%)
Oct 14, 2022	41.63	41.63	41.20	41.22	1,606,785	-0.22(-0.52%)
Oct 13, 2022	41.09	41.54	41.02	41.44	3,053,443	-0.13(-0.32%)
Oct 12, 2022	41.48	41.61	41.46	41.57	2,099,840	+0.03(+0.07%)
Oct 11, 2022	41.60	41.72	41.50	41.54	1,597,382	+0.01(+0.02%)
Oct 10, 2022	41.70	41.75	41.46	41.54	1,917,016	-0.19(-0.45%)
Oct 07, 2022	41.77	41.83	41.70	41.72	1,256,750	-0.23(-0.54%)
Oct 06, 2022	42.07	42.12	41.92	41.95	1,927,672	-0.16(-0.38%)
Oct 05, 2022	42.10	42.13	41.94	42.11	4,070,042	-0.20(-0.47%)
Oct 04, 2022	42.32	42.46	42.27	42.31	3,874,699	+0.14(+0.34%)
Oct 03, 2022	42.09	42.37	42.03	42.17	2,694,941	+0.30(+0.73%)
Sep 30, 2022	42.02	42.13	41.78	41.86	2,037,862	-0.08(-0.18%)
Sep 29, 2022	41.86	41.99	41.80	41.94	1,801,699	-0.21(-0.49%)
Sep 28, 2022	41.87	42.15	41.80	42.15	3,044,025	+0.66(+1.59%)
Sep 27, 2022	41.74	41.78	41.47	41.49	2,349,947	-0.28(-0.68%)
Sep 26, 2022	42.09	42.12	41.68	41.77	4,339,659	-0.49(-1.16%)
Sep 23, 2022	42.31	42.34	42.12	42.26	2,794,076	-0.14(-0.33%)
Sep 22, 2022	42.55	42.55	42.35	42.40	2,164,309	-0.40(-0.92%)
Sep 21, 2022	42.77	42.85	42.55	42.79	1,333,868	+0.07(+0.15%)
Sep 20, 2022	42.70	42.78	42.64	42.73	1,386,275	-0.20(-0.46%)
Sep 19, 2022	42.80	42.96	42.80	42.93	1,235,193	-0.04(-0.09%)
Sep 16, 2022	42.86	43.02	42.85	42.96	1,434,604	-0.03(-0.07%)
Sep 15, 2022	43.07	43.09	42.98	42.99	1,051,931	-0.14(-0.33%)
Sep 14, 2022	43.04	43.19	43.03	43.13	1,136,990	+0.07(+0.15%)
Sep 13, 2022	43.06	43.11	43.01	43.07	1,551,486	-0.28(-0.65%)
Sep 12, 2022	43.50	43.54	43.29	43.35	1,622,766	-0.05(-0.11%)
Sep 09, 2022	43.48	43.54	43.38	43.40	1,232,692	+0.00(+0.00%)
Sep 08, 2022	43.43	43.51	43.38	43.40	1,847,617	-0.11(-0.26%)
Sep 07, 2022	43.34	43.52	43.32	43.51	1,850,707	+0.30(+0.70%)
Sep 06, 2022	43.42	43.42	43.20	43.21	2,023,795	-0.37(-0.84%)
Sep 02, 2022	43.58	43.70	43.56	43.58	1,097,842	+0.13(+0.30%)

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.