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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.31	49.42	49.29	49.28	1,070,995	+0.09(+0.19%)
Nov 29, 2021	49.02	49.21	49.02	49.18	1,189,510	+0.01(+0.02%)
Nov 26, 2021	49.09	49.19	49.06	49.17	693,471	+0.26(+0.53%)
Nov 24, 2021	48.81	48.91	48.77	48.91	974,695	+0.10(+0.21%)
Nov 23, 2021	48.91	48.94	48.81	48.81	1,982,653	-0.19(-0.38%)
Nov 22, 2021	49.12	49.15	48.97	49.00	2,329,912	-0.23(-0.47%)
Nov 19, 2021	49.26	49.30	49.22	49.23	1,345,908	+0.07(+0.15%)
Nov 18, 2021	49.05	49.14	49.05	49.16	901,438	+0.06(+0.13%)
Nov 17, 2021	48.99	49.10	48.97	49.09	1,462,310	+0.10(+0.21%)
Nov 16, 2021	49.03	49.10	48.99	48.99	967,682	-0.05(-0.09%)
Nov 15, 2021	49.17	49.18	49.03	49.03	849,840	-0.16(-0.32%)
Nov 12, 2021	49.29	49.30	49.16	49.19	1,003,969	+0.00(+0.00%)
Nov 11, 2021	49.28	49.29	49.19	49.19	755,892	-0.06(-0.13%)
Nov 10, 2021	49.49			49.26	953,233	-0.33(-0.67%)
Nov 09, 2021	49.60	49.66	49.57	49.59	1,073,675	+0.12(+0.24%)
Nov 08, 2021	49.52	49.53	49.45	49.47	1,144,979	-0.09(-0.19%)
Nov 05, 2021	49.46	49.61	49.42	49.56	1,081,573	+0.20(+0.41%)
Nov 04, 2021	49.24	49.40	49.24	49.36	1,313,181	+0.15(+0.30%)
Nov 03, 2021	49.31	49.32	49.16	49.21	1,424,091	-0.07(-0.13%)
Nov 02, 2021	49.21	49.31	49.21	49.28	1,373,035	+0.08(+0.17%)
Nov 01, 2021	49.11	49.22	49.12	49.19	918,897	-0.03(-0.07%)
Oct 29, 2021	49.12	49.28	49.10	49.23	4,200,810	-0.02(-0.04%)
Oct 28, 2021	49.26	49.32	49.21	49.24	1,062,998	-0.06(-0.11%)
Oct 27, 2021	49.23	49.36	49.15	49.30	1,699,408	+0.17(+0.34%)
Oct 26, 2021	49.10	49.14		49.13	1,379,074	+0.07(+0.15%)
Oct 25, 2021	49.02	49.10	49.02	49.06	1,286,993	+0.06(+0.13%)
Oct 22, 2021	48.98	49.04	48.94	48.99	1,911,463	+0.06(+0.13%)
Oct 21, 2021	49.00	49.01	48.93	48.93	5,618,672	-0.08(-0.17%)
Oct 20, 2021	49.06	49.11	49.01	49.01	1,041,871	-0.06(-0.11%)
Oct 19, 2021	49.13	49.13	49.06	49.07	888,761	-0.10(-0.21%)
Oct 18, 2021	49.14	49.21	49.09	49.17	1,126,261	-0.05(-0.09%)
Oct 15, 2021	49.23	49.24	49.19	49.22	793,134	-0.09(-0.19%)
Oct 14, 2021	49.27	49.33	49.23	49.31	1,222,506	+0.09(+0.19%)
Oct 13, 2021	49.13	49.23	49.13	49.22	928,067	+0.11(+0.23%)
Oct 12, 2021	49.03	49.11	48.97	49.10	710,668	+0.15(+0.30%)
Oct 11, 2021	48.98	49.01	48.96	48.96	539,052	-0.09(-0.19%)
Oct 08, 2021	49.12	49.12	49.01	49.05	862,655	-0.10(-0.21%)
Oct 07, 2021	49.19	49.20	49.12	49.15	891,587	-0.11(-0.23%)
Oct 06, 2021	49.24	49.28	49.22	49.26	1,322,161	+0.01(+0.02%)
Oct 05, 2021	49.34	49.34	49.23	49.25	1,935,142	-0.12(-0.23%)
Oct 04, 2021	49.36	49.41	49.31	49.37	1,011,244	-0.03(-0.07%)
Oct 01, 2021	49.33	49.43	49.31	49.40	2,155,706	+0.14(+0.29%)
Sep 30, 2021	49.25	49.28	49.21	49.26	1,023,701	-0.02(-0.04%)
Sep 29, 2021	49.32	49.36	49.22	49.28	1,053,942	+0.05(+0.09%)
Sep 28, 2021	49.28	49.32	49.20	49.23	1,158,853	-0.19(-0.39%)
Sep 27, 2021	49.42	49.49	49.41	49.43	806,703	-0.08(-0.17%)
Sep 24, 2021	49.54	49.55	49.48	49.51	729,492	-0.09(-0.19%)
Sep 23, 2021	49.72	49.73	49.58	49.60	912,951	-0.23(-0.46%)
Sep 22, 2021	49.80	49.86	49.73	49.83	770,344	+0.06(+0.11%)
Sep 21, 2021	49.81	49.81	49.77	49.78	668,439	-0.02(-0.04%)
Sep 20, 2021	49.76	49.81	49.74	49.80	667,909	+0.08(+0.17%)
Sep 17, 2021	49.70	49.71	49.66	49.71	654,452	-0.05(-0.09%)
Sep 16, 2021	49.76	49.81	49.73	49.76	1,309,301	-0.09(-0.19%)
Sep 15, 2021	49.87	49.88	49.81	49.85	714,938	-0.04(-0.07%)
Sep 14, 2021	49.81	49.92	49.80	49.89	848,050	+0.11(+0.22%)
Sep 13, 2021	49.76	49.80	49.76	49.78	783,499	+0.06(+0.11%)
Sep 10, 2021	49.76	49.77	49.68	49.72	753,365	-0.06(-0.13%)
Sep 09, 2021	49.69	49.81	49.67	49.79	941,148	+0.13(+0.26%)
Sep 08, 2021	49.63	49.69	49.61	49.66	1,791,838	+0.06(+0.13%)
Sep 07, 2021	49.61	49.63	49.56	49.59	589,810	-0.11(-0.22%)
Sep 03, 2021	49.70	49.72	49.68	49.70	684,330	-0.08(-0.17%)
Sep 02, 2021	49.75	49.79	49.72	49.79	792,549	+0.05(+0.09%)

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.