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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.65	49.71	49.61	49.70	348,472	+0.04(+0.07%)
Jul 30, 2020	49.61	49.68	49.55	49.67	1,622,314	+0.07(+0.15%)
Jul 29, 2020	49.56	49.60	49.49	49.60	255,749	+0.14(+0.29%)
Jul 28, 2020	49.53	49.57	49.42	49.45	389,199	-0.03(-0.05%)
Jul 27, 2020	49.58	49.59	49.43	49.48	334,410	-0.07(-0.15%)
Jul 24, 2020	49.53	49.60	49.48	49.55	3,521,746	+0.00(+0.00%)
Jul 23, 2020	49.58	49.60	49.49	49.55	343,856	+0.05(+0.11%)
Jul 22, 2020	49.55	49.55	49.44	49.50	395,594	+0.07(+0.15%)
Jul 21, 2020	49.36	49.45	49.36	49.42	408,732	+0.06(+0.13%)
Jul 20, 2020	49.31	49.37	49.30	49.36	236,214	+0.06(+0.13%)
Jul 17, 2020	49.29	49.32	49.23	49.30	306,908	+0.03(+0.06%)
Jul 16, 2020	49.24	49.32	49.20	49.27	533,411	+0.05(+0.09%)
Jul 15, 2020	49.14	49.24	49.14	49.23	307,184	+0.07(+0.15%)
Jul 14, 2020	49.16	49.22	49.13	49.15	360,821	+0.07(+0.15%)
Jul 13, 2020	49.12	49.17	49.04	49.08	431,658	-0.03(-0.06%)
Jul 10, 2020	49.24	49.24	49.08	49.11	306,243	-0.07(-0.15%)
Jul 09, 2020	49.11	49.19	49.09	49.18	283,867	+0.12(+0.24%)
Jul 08, 2020	49.07	49.11	48.99	49.06	350,772	-0.05(-0.09%)
Jul 07, 2020	49.03	49.12	49.01	49.11	532,376	+0.07(+0.15%)
Jul 06, 2020	48.98	49.05	48.96	49.04	1,650,971	+0.05(+0.09%)
Jul 02, 2020	48.98	49.03	48.89	48.99	378,842	+0.07(+0.15%)
Jul 01, 2020	48.91	48.95	48.81	48.92	397,122	+0.01(+0.01%)
Jun 30, 2020	48.86	48.92	48.79	48.91	453,684	+0.05(+0.11%)
Jun 29, 2020	48.85	48.86	48.76	48.86	286,123	+0.05(+0.09%)
Jun 26, 2020	48.78	48.83	48.75	48.81	266,143	+0.07(+0.15%)
Jun 25, 2020	48.81	48.81	48.72	48.74	1,420,192	-0.01(-0.02%)
Jun 24, 2020	48.77	48.77	48.68	48.75	418,688	+0.00(+0.00%)
Jun 23, 2020	48.79	48.82	48.71	48.75	536,652	-0.03(-0.06%)
Jun 22, 2020	48.81	48.86	48.76	48.78	305,691	-0.02(-0.04%)
Jun 19, 2020	48.78	48.83	48.74	48.79	638,588	+0.02(+0.04%)
Jun 18, 2020	48.75	48.79	48.70	48.78	434,656	+0.08(+0.17%)
Jun 17, 2020	48.80	48.80	48.66	48.70	434,618	-0.11(-0.22%)
Jun 16, 2020	48.77	48.87	48.74	48.80	394,948	-0.06(-0.13%)
Jun 15, 2020	48.68	48.94	48.64	48.87	459,689	+0.21(+0.43%)
Jun 12, 2020	48.70	48.72	48.61	48.66	352,229	+0.05(+0.11%)
Jun 11, 2020	48.70	48.76	48.56	48.61	404,913	-0.17(-0.35%)
Jun 10, 2020	48.58	48.79	48.57	48.78	383,131	+0.23(+0.46%)
Jun 09, 2020	48.58	48.65	48.50	48.55	876,855	+0.02(+0.04%)
Jun 08, 2020	48.42	48.56	48.37	48.53	480,029	+0.06(+0.13%)
Jun 05, 2020	48.33	48.48	48.29	48.47	510,848	+0.05(+0.09%)
Jun 04, 2020	48.36	48.51	48.28	48.43	1,684,329	+0.04(+0.07%)
Jun 03, 2020	48.54	48.57	48.37	48.39	349,297	-0.12(-0.24%)
Jun 02, 2020	48.50	48.54	48.29	48.51	1,536,230	+0.03(+0.06%)
Jun 01, 2020	48.48	48.52	48.33	48.48	1,535,889	-0.03(-0.05%)
May 29, 2020	48.42	48.51	48.31	48.51	248,549	+0.17(+0.34%)
May 28, 2020	48.33	48.39	48.28	48.34	314,272	-0.04(-0.08%)
May 27, 2020	48.37	48.38	48.31	48.38	296,344	+0.07(+0.15%)
May 26, 2020	48.23	48.33	48.20	48.31	320,691	+0.00(+0.00%)
May 22, 2020	48.35	48.35	48.20	48.31	201,577	+0.06(+0.13%)
May 21, 2020	48.33	48.36	48.19	48.24	477,461	-0.02(-0.04%)
May 20, 2020	48.05	48.26	48.05	48.26	411,880	+0.22(+0.45%)
May 19, 2020	48.07	48.08	47.98	48.05	353,880	+0.04(+0.09%)
May 18, 2020	48.15	48.15	47.92	48.00	358,493	-0.02(-0.04%)
May 15, 2020	47.99	48.04	47.95	48.02	298,303	+0.04(+0.08%)
May 14, 2020	47.95	47.99	47.88	47.98	372,415	+0.09(+0.19%)
May 13, 2020	47.96	47.96	47.83	47.89	350,194	+0.05(+0.11%)
May 12, 2020	47.81	47.90	47.78	47.84	431,314	+0.09(+0.19%)
May 11, 2020	47.76	47.84	47.63	47.75	518,693	-0.06(-0.13%)
May 08, 2020	47.94	47.96	47.75	47.81	375,885	-0.06(-0.13%)
May 07, 2020	47.87	47.94	47.72	47.88	811,854	+0.16(+0.34%)
May 06, 2020	47.67	47.87	47.58	47.71	611,372	-0.18(-0.38%)
May 05, 2020	47.78	47.97	47.75	47.89	968,961	+0.00(+0.00%)
May 04, 2020	47.90	47.98	47.81	47.89	605,421	-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.