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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.05	45.08	45.03	45.05	565,337	-0.00(-0.01%)
Jun 27, 2019	45.01	45.08	44.96	45.05	133,325	+0.09(+0.20%)
Jun 26, 2019	45.00	45.01	44.95	44.96	151,409	-0.05(-0.12%)
Jun 25, 2019	45.05	45.09	45.01	45.01	437,466	+0.00(+0.00%)
Jun 24, 2019	44.96	45.04	44.96	45.01	279,540	+0.06(+0.14%)
Jun 21, 2019	44.98	44.99	44.93	44.95	289,207	-0.13(-0.29%)
Jun 20, 2019	45.05	45.13	45.05	45.08	401,589	+0.11(+0.25%)
Jun 19, 2019	44.76	44.98	44.73	44.97	177,195	+0.16(+0.35%)
Jun 18, 2019	44.82	44.86	44.76	44.81	239,351	+0.12(+0.27%)
Jun 17, 2019	44.67	44.70	44.66	44.69	108,147	-0.01(-0.02%)
Jun 14, 2019	44.67	44.73	44.66	44.70	141,104	+0.02(+0.04%)
Jun 13, 2019	44.65	44.70	44.65	44.68	122,580	+0.08(+0.18%)
Jun 12, 2019	44.56	44.62	44.56	44.60	161,373	+0.05(+0.12%)
Jun 11, 2019	44.57	44.59	44.55	44.55	136,251	-0.04(-0.10%)
Jun 10, 2019	44.60	44.60	44.58	44.60	223,378	-0.07(-0.16%)
Jun 07, 2019	44.67	44.71	44.65	44.67	170,128	+0.11(+0.25%)
Jun 06, 2019	44.57	44.59	44.51	44.55	1,183,420	+0.00(+0.00%)
Jun 05, 2019	44.55	44.60	44.53	44.55	224,788	+0.00(+0.00%)
Jun 04, 2019	44.48	44.56	44.47	44.55	292,182	-0.04(-0.09%)
Jun 03, 2019	44.51	44.60	44.47	44.59	699,295	+0.14(+0.32%)
May 31, 2019	44.40	44.45	44.32	44.45	242,376	+0.14(+0.31%)
May 30, 2019	44.23	44.31	44.21	44.31	101,337	+0.10(+0.23%)
May 29, 2019	44.25	44.27	44.20	44.21	170,675	+0.01(+0.03%)
May 28, 2019	44.18	44.20	44.13	44.20	294,565	+0.07(+0.16%)
May 24, 2019	44.10	44.13	44.07	44.13	177,382	+0.02(+0.04%)
May 23, 2019	43.99	44.13	43.99	44.11	181,876	+0.12(+0.28%)
May 22, 2019	43.93	44.00	43.93	43.99	85,379	+0.06(+0.14%)
May 21, 2019	43.93	43.95	43.92	43.93	242,843	-0.02(-0.05%)
May 20, 2019	43.97	44.00	43.94	43.95	89,997	-0.05(-0.11%)
May 17, 2019	44.02	44.02	43.94	44.00	145,287	+0.03(+0.08%)
May 16, 2019	43.96	44.00	43.94	43.96	229,202	-0.03(-0.07%)
May 15, 2019	44.00	44.02	43.94	43.99	213,255	+0.08(+0.18%)
May 14, 2019	43.92	43.94	43.89	43.91	293,325	+0.02(+0.05%)
May 13, 2019	43.93	43.95	43.88	43.89	411,614	+0.03(+0.08%)
May 10, 2019	43.86	43.89	43.82	43.86	217,183	+0.00(+0.00%)
May 09, 2019	43.89	43.89	43.81	43.86	161,347	+0.00(+0.00%)
May 08, 2019	43.90	43.91	43.84	43.86	476,242	-0.03(-0.08%)
May 07, 2019	43.88	43.90	43.86	43.89	195,051	+0.04(+0.09%)
May 06, 2019	43.85	43.87	43.82	43.85	144,597	+0.06(+0.13%)
May 03, 2019	43.78	43.81	43.77	43.80	261,356	+0.05(+0.12%)
May 02, 2019	43.79	43.80	43.71	43.74	393,667	-0.07(-0.16%)
May 01, 2019	43.82	44.00	43.80	43.81	368,614	-0.03(-0.07%)
Apr 30, 2019	43.80	43.85	43.78	43.85	1,396,571	+0.08(+0.18%)
Apr 29, 2019	43.78	43.78	43.73	43.77	419,593	-0.06(-0.14%)
Apr 26, 2019	43.86	43.86	43.80	43.83	158,473	+0.10(+0.24%)
Apr 25, 2019	43.77	43.77	43.70	43.72	240,490	-0.03(-0.08%)
Apr 24, 2019	43.72	43.76	43.68	43.76	127,338	+0.12(+0.27%)
Apr 23, 2019	43.65	43.66	43.61	43.64	168,793	+0.06(+0.13%)
Apr 22, 2019	43.63	43.63	43.58	43.59	153,800	-0.06(-0.14%)
Apr 18, 2019	43.70	43.70	43.64	43.65	206,568	+0.04(+0.10%)
Apr 17, 2019	43.59	43.64	43.59	43.60	155,317	+0.02(+0.04%)
Apr 16, 2019	43.60	43.62	43.58	43.59	228,931	-0.07(-0.17%)
Apr 15, 2019	43.64	43.66	43.63	43.66	177,961	+0.02(+0.04%)
Apr 12, 2019	43.65	43.68	43.64	43.64	155,474	-0.09(-0.20%)
Apr 11, 2019	43.72	43.74	43.68	43.73	286,029	-0.02(-0.04%)
Apr 10, 2019	43.68	43.76	43.68	43.75	307,508	+0.07(+0.17%)
Apr 09, 2019	43.66	43.69	43.64	43.67	165,798	+0.03(+0.06%)
Apr 08, 2019	43.65	43.66	43.64	43.65	191,182	-0.02(-0.04%)
Apr 05, 2019	43.60	43.67	43.59	43.66	276,001	+0.04(+0.10%)
Apr 04, 2019	43.58	43.62	43.58	43.62	182,706	+0.03(+0.07%)
Apr 03, 2019	43.58	43.60	43.57	43.59	241,442	-0.01(-0.03%)
Apr 02, 2019	43.63	43.65	43.59	43.60	241,484	-0.01(-0.02%)

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.