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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.24	46.24	46.20	46.22	246,030	-0.06(-0.13%)
Dec 30, 2019	46.20	46.28	46.17	46.28	308,464	+0.01(+0.02%)
Dec 27, 2019	46.26	46.28	46.25	46.27	283,465	+0.07(+0.15%)
Dec 26, 2019	46.22	46.23	46.16	46.20	456,931	+0.03(+0.07%)
Dec 24, 2019	46.12	46.20	46.11	46.16	227,426	+0.04(+0.09%)
Dec 23, 2019	46.19	46.20	46.11	46.12	775,789	-0.05(-0.11%)
Dec 20, 2019	46.14	46.18	46.10	46.17	194,614	+0.04(+0.08%)
Dec 19, 2019	46.12	46.17	46.09	46.14	222,112	-0.01(-0.02%)
Dec 18, 2019	46.17	46.18	46.11	46.15	200,961	+0.00(+0.00%)
Dec 17, 2019	46.20	46.21	46.15	46.15	271,187	-0.03(-0.07%)
Dec 16, 2019	46.20	46.20	46.16	46.18	384,293	-0.08(-0.16%)
Dec 13, 2019	46.15	46.27	46.11	46.25	211,103	+0.16(+0.35%)
Dec 12, 2019	46.23	46.23	46.03	46.09	202,967	-0.16(-0.34%)
Dec 11, 2019	46.17	46.27	46.15	46.25	266,819	+0.13(+0.28%)
Dec 10, 2019	46.15	46.15	46.09	46.12	304,118	-0.01(-0.03%)
Dec 09, 2019	46.16	46.17	46.13	46.14	359,130	+0.02(+0.05%)
Dec 06, 2019	46.07	46.14	46.02	46.12	173,131	-0.04(-0.09%)
Dec 05, 2019	46.10	46.16	46.07	46.16	162,977	-0.04(-0.08%)
Dec 04, 2019	46.22	46.24	46.13	46.19	310,764	-0.10(-0.21%)
Dec 03, 2019	46.14	46.30	46.14	46.29	225,704	+0.26(+0.56%)
Dec 02, 2019	46.00	46.05	45.97	46.03	313,388	-0.12(-0.26%)
Nov 29, 2019	46.16	46.19	46.10	46.15	135,590	-0.02(-0.04%)
Nov 27, 2019	46.18	46.19	46.15	46.17	198,005	-0.07(-0.15%)
Nov 26, 2019	46.21	46.24	46.17	46.24	200,635	+0.09(+0.20%)
Nov 25, 2019	46.10	46.15	46.10	46.15	468,112	+0.06(+0.12%)
Nov 22, 2019	46.10	46.12	46.06	46.09	237,311	+0.01(+0.02%)
Nov 21, 2019	46.06	46.08	46.04	46.08	328,200	-0.06(-0.13%)
Nov 20, 2019	46.11	46.14	46.06	46.14	320,744	+0.09(+0.19%)
Nov 19, 2019	46.01	46.06	46.00	46.06	255,672	+0.06(+0.12%)
Nov 18, 2019	45.98	46.03	45.98	46.00	400,178	+0.04(+0.09%)
Nov 15, 2019	45.93	45.98	45.92	45.96	256,341	-0.00(-0.01%)
Nov 14, 2019	45.98	45.99	45.94	45.96	1,013,776	+0.13(+0.29%)
Nov 13, 2019	45.88	45.88	45.81	45.83	652,477	+0.04(+0.09%)
Nov 12, 2019	45.74	45.80	45.73	45.79	211,423	+0.04(+0.10%)
Nov 11, 2019	45.77	45.77	45.72	45.75	110,881	+0.00(+0.00%)
Nov 08, 2019	45.76	45.84	45.73	45.75	317,057	+0.00(+0.00%)
Nov 07, 2019	45.84	45.84	45.69	45.75	302,607	-0.19(-0.42%)
Nov 06, 2019	45.92	45.98	45.91	45.94	374,895	+0.06(+0.13%)
Nov 05, 2019	45.92	45.96	45.84	45.88	611,458	-0.15(-0.34%)
Nov 04, 2019	46.06	46.07	46.00	46.03	262,087	-0.10(-0.22%)
Nov 01, 2019	46.14	46.19	46.08	46.14	271,520	-0.02(-0.04%)
Oct 31, 2019	46.07	46.16	46.07	46.15	1,120,804	+0.16(+0.35%)
Oct 30, 2019	45.89	45.99	45.86	45.99	258,285	+0.12(+0.26%)
Oct 29, 2019	45.90	45.91	45.80	45.87	348,697	+0.00(+0.00%)
Oct 28, 2019	45.87	45.88	45.84	45.87	431,864	-0.08(-0.17%)
Oct 25, 2019	46.01	46.01	45.93	45.95	172,149	-0.06(-0.13%)
Oct 24, 2019	46.02	46.07	46.00	46.01	165,784	+0.03(+0.06%)
Oct 23, 2019	46.00	46.03	45.97	45.99	144,710	+0.02(+0.04%)
Oct 22, 2019	45.97	45.98	45.91	45.97	311,820	+0.06(+0.12%)
Oct 21, 2019	45.93	45.96	45.90	45.91	248,037	-0.09(-0.20%)
Oct 18, 2019	45.99	46.04	45.98	46.00	228,359	+0.02(+0.05%)
Oct 17, 2019	45.94	46.02	45.92	45.98	177,741	+0.00(+0.01%)
Oct 16, 2019	45.91	45.98	45.90	45.98	209,968	+0.08(+0.17%)
Oct 15, 2019	46.00	46.02	45.90	45.90	475,877	-0.10(-0.21%)
Oct 14, 2019	45.99	46.01	45.97	46.00	155,862	+0.07(+0.15%)
Oct 11, 2019	45.98	45.99	45.91	45.92	219,616	-0.12(-0.27%)
Oct 10, 2019	46.13	46.13	46.03	46.05	357,358	-0.18(-0.40%)
Oct 09, 2019	46.26	46.26	46.16	46.23	221,371	-0.04(-0.10%)
Oct 08, 2019	46.30	46.32	46.23	46.28	549,682	+0.00(+0.00%)
Oct 07, 2019	46.29	46.31	46.25	46.28	197,446	-0.08(-0.17%)
Oct 04, 2019	46.29	46.37	46.29	46.36	125,024	+0.07(+0.15%)
Oct 03, 2019	46.14	46.32	46.14	46.29	319,668	+0.18(+0.40%)
Oct 02, 2019	46.10	46.15	46.08	46.10	211,007	+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.