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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.23	49.29	49.20	49.24	1,327,975	+0.01(+0.02%)
Dec 30, 2021	49.19	49.24	49.12	49.23	874,416	+0.08(+0.17%)
Dec 29, 2021	49.19	49.21	49.10	49.15	941,004	-0.14(-0.28%)
Dec 28, 2021	49.35	49.37	49.25	49.29	1,150,300	+0.00(+0.00%)
Dec 27, 2021	49.23	49.30	49.22	49.29	1,067,212	+0.05(+0.09%)
Dec 23, 2021	49.27	49.27	49.19	49.24	937,304	-0.10(-0.21%)
Dec 22, 2021	49.29	49.34	49.22	49.34	1,104,217	+0.09(+0.19%)
Dec 21, 2021	49.35	49.35	49.13	49.25	1,125,515	-0.03(-0.06%)
Dec 20, 2021	49.34	49.38	49.26	49.28	1,390,206	-0.08(-0.17%)
Dec 17, 2021	49.34	49.42	49.32	49.36	1,092,487	+0.07(+0.15%)
Dec 16, 2021	49.27	49.34	49.26	49.29	870,228	+0.03(+0.07%)
Dec 15, 2021	49.18	49.27	49.15	49.25	947,970	-0.03(-0.06%)
Dec 14, 2021	49.27	49.32	49.21	49.28	739,231	-0.14(-0.28%)
Dec 13, 2021	49.31	49.42	49.30	49.42	1,154,191	+0.21(+0.43%)
Dec 10, 2021	49.27	49.32	49.20	49.21	1,107,993	+0.02(+0.04%)
Dec 09, 2021	49.21	49.27	49.16	49.19	814,114	-0.16(-0.32%)
Dec 08, 2021	49.27	49.35	49.15	49.35	1,084,033	+0.05(+0.09%)
Dec 07, 2021	49.32	49.39	49.29	49.30	994,736	-0.06(-0.11%)
Dec 06, 2021	49.47	49.48	49.33	49.36	1,949,515	-0.14(-0.28%)
Dec 03, 2021	49.28	49.56	49.25	49.50	952,978	+0.18(+0.36%)
Dec 02, 2021	49.31	49.33	49.23	49.32	1,433,697	+0.01(+0.02%)
Dec 01, 2021	49.19	49.31	49.14	49.31	1,848,259	+0.03(+0.07%)
Nov 30, 2021	49.31	49.41	49.29	49.28	1,071,012	+0.09(+0.19%)
Nov 29, 2021	49.02	49.21	49.02	49.18	1,189,530	+0.01(+0.02%)
Nov 26, 2021	49.09	49.19	49.06	49.17	693,482	+0.26(+0.53%)
Nov 24, 2021	48.81	48.91	48.77	48.91	974,710	+0.10(+0.21%)
Nov 23, 2021	48.91	48.94	48.81	48.81	1,982,686	-0.19(-0.38%)
Nov 22, 2021	49.12	49.15	48.97	49.00	2,329,950	-0.23(-0.47%)
Nov 19, 2021	49.26	49.30	49.22	49.23	1,345,930	+0.07(+0.15%)
Nov 18, 2021	49.05	49.14	49.05	49.15	901,452	+0.06(+0.13%)
Nov 17, 2021	48.99	49.10	48.97	49.09	1,462,334	+0.10(+0.21%)
Nov 16, 2021	49.03	49.10	48.99	48.99	967,698	-0.05(-0.09%)
Nov 15, 2021	49.17	49.18	49.02	49.03	849,854	-0.16(-0.32%)
Nov 12, 2021	49.28	49.30	49.16	49.19	1,003,985	+0.00(+0.00%)
Nov 11, 2021	49.28	49.29	49.19	49.19	755,904	-0.06(-0.13%)
Nov 10, 2021	49.49			49.26	953,248	-0.33(-0.67%)
Nov 09, 2021	49.60	49.66	49.57	49.59	1,073,693	+0.12(+0.24%)
Nov 08, 2021	49.52	49.53	49.45	49.47	1,144,998	-0.09(-0.19%)
Nov 05, 2021	49.46	49.61	49.42	49.56	1,081,590	+0.20(+0.41%)
Nov 04, 2021	49.24	49.40	49.24	49.36	1,313,202	+0.15(+0.30%)
Nov 03, 2021	49.31	49.32	49.15	49.21	1,424,114	-0.06(-0.13%)
Nov 02, 2021	49.21	49.31	49.21	49.28	1,373,057	+0.08(+0.17%)
Nov 01, 2021	49.11	49.22	49.12	49.19	918,912	-0.03(-0.07%)
Oct 29, 2021	49.12	49.28	49.10	49.22	4,200,879	-0.02(-0.04%)
Oct 28, 2021	49.26	49.32	49.21	49.24	1,063,015	-0.06(-0.11%)
Oct 27, 2021	49.23	49.35	49.15	49.30	1,699,436	+0.17(+0.34%)
Oct 26, 2021	49.10	49.14		49.13	1,379,096	+0.07(+0.15%)
Oct 25, 2021	49.02	49.09	49.02	49.06	1,287,014	+0.06(+0.13%)
Oct 22, 2021	48.98	49.04	48.94	48.99	1,911,494	+0.06(+0.13%)
Oct 21, 2021	49.00	49.01	48.93	48.93	5,618,764	-0.08(-0.17%)
Oct 20, 2021	49.06	49.11	49.01	49.01	1,041,888	-0.06(-0.11%)
Oct 19, 2021	49.13	49.13	49.06	49.07	888,776	-0.10(-0.21%)
Oct 18, 2021	49.14	49.21	49.09	49.17	1,126,280	-0.05(-0.09%)
Oct 15, 2021	49.23	49.24	49.19	49.22	793,147	-0.09(-0.19%)
Oct 14, 2021	49.27	49.33	49.23	49.31	1,222,526	+0.09(+0.19%)
Oct 13, 2021	49.13	49.22	49.13	49.22	928,082	+0.11(+0.23%)
Oct 12, 2021	49.03	49.11	48.97	49.10	710,679	+0.15(+0.30%)
Oct 11, 2021	48.98	49.01	48.96	48.96	539,061	-0.09(-0.19%)
Oct 08, 2021	49.12	49.12	49.01	49.05	862,669	-0.10(-0.21%)
Oct 07, 2021	49.19	49.20	49.12	49.15	891,602	-0.11(-0.23%)
Oct 06, 2021	49.24	49.28	49.22	49.26	1,322,183	+0.01(+0.02%)
Oct 05, 2021	49.34	49.34	49.22	49.25	1,935,174	-0.12(-0.23%)
Oct 04, 2021	49.36	49.41	49.31	49.37	1,011,261	-0.03(-0.07%)

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.