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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.32	46.34	46.25	46.31	135,139	-0.02(-0.04%)
Nov 27, 2019	46.33	46.35	46.31	46.32	197,347	-0.07(-0.15%)
Nov 26, 2019	46.36	46.40	46.32	46.40	199,968	+0.09(+0.20%)
Nov 25, 2019	46.25	46.31	46.25	46.30	466,556	+0.06(+0.12%)
Nov 22, 2019	46.25	46.27	46.21	46.24	236,523	+0.01(+0.02%)
Nov 21, 2019	46.22	46.24	46.19	46.24	327,109	-0.06(-0.13%)
Nov 20, 2019	46.26	46.30	46.22	46.30	319,678	+0.09(+0.19%)
Nov 19, 2019	46.17	46.21	46.16	46.21	254,822	+0.06(+0.12%)
Nov 18, 2019	46.13	46.18	46.13	46.15	398,849	+0.04(+0.09%)
Nov 15, 2019	46.09	46.13	46.08	46.11	255,490	-0.00(-0.01%)
Nov 14, 2019	46.13	46.15	46.09	46.12	1,010,408	+0.13(+0.29%)
Nov 13, 2019	46.03	46.03	45.96	45.98	650,310	+0.04(+0.09%)
Nov 12, 2019	45.89	45.95	45.88	45.94	210,721	+0.04(+0.10%)
Nov 11, 2019	45.93	45.93	45.87	45.90	110,513	+0.00(+0.00%)
Nov 08, 2019	45.92	45.99	45.88	45.90	316,003	+0.00(+0.00%)
Nov 07, 2019	46.00	46.00	45.84	45.90	301,602	-0.19(-0.42%)
Nov 06, 2019	46.08	46.13	46.06	46.09	373,650	+0.06(+0.13%)
Nov 05, 2019	46.08	46.11	45.99	46.03	609,427	-0.16(-0.34%)
Nov 04, 2019	46.21	46.23	46.16	46.19	261,216	-0.10(-0.22%)
Nov 01, 2019	46.30	46.35	46.24	46.29	270,618	-0.02(-0.04%)
Oct 31, 2019	46.23	46.32	46.22	46.31	1,117,080	+0.16(+0.35%)
Oct 30, 2019	46.04	46.14	46.02	46.14	257,427	+0.12(+0.26%)
Oct 29, 2019	46.05	46.06	45.95	46.02	347,539	+0.00(+0.00%)
Oct 28, 2019	46.02	46.03	45.99	46.02	430,429	-0.08(-0.17%)
Oct 25, 2019	46.17	46.17	46.08	46.10	171,578	-0.06(-0.13%)
Oct 24, 2019	46.17	46.22	46.16	46.17	165,233	+0.03(+0.06%)
Oct 23, 2019	46.16	46.18	46.13	46.14	144,229	+0.02(+0.04%)
Oct 22, 2019	46.12	46.13	46.06	46.12	310,784	+0.06(+0.12%)
Oct 21, 2019	46.09	46.11	46.05	46.06	247,213	-0.09(-0.20%)
Oct 18, 2019	46.14	46.20	46.13	46.16	227,601	+0.02(+0.05%)
Oct 17, 2019	46.10	46.17	46.07	46.14	177,150	+0.00(+0.01%)
Oct 16, 2019	46.06	46.13	46.05	46.13	209,270	+0.08(+0.17%)
Oct 15, 2019	46.15	46.17	46.05	46.05	474,296	-0.10(-0.21%)
Oct 14, 2019	46.14	46.17	46.12	46.15	155,344	+0.07(+0.15%)
Oct 11, 2019	46.13	46.14	46.06	46.08	218,886	-0.12(-0.27%)
Oct 10, 2019	46.28	46.28	46.19	46.20	356,171	-0.19(-0.40%)
Oct 09, 2019	46.41	46.41	46.32	46.39	220,636	-0.04(-0.09%)
Oct 08, 2019	46.46	46.48	46.38	46.43	547,856	+0.00(+0.00%)
Oct 07, 2019	46.44	46.47	46.40	46.43	196,790	-0.08(-0.17%)
Oct 04, 2019	46.45	46.52	46.45	46.51	124,609	+0.07(+0.15%)
Oct 03, 2019	46.30	46.48	46.30	46.44	318,606	+0.19(+0.40%)
Oct 02, 2019	46.25	46.31	46.24	46.25	210,306	+0.03(+0.06%)
Oct 01, 2019	46.07	46.30	46.04	46.23	392,808	+0.04(+0.08%)
Sep 30, 2019	46.09	46.19	46.09	46.19	152,580	+0.03(+0.06%)
Sep 27, 2019	46.10	46.17	46.08	46.17	267,089	+0.05(+0.11%)
Sep 26, 2019	46.11	46.15	46.09	46.11	206,616	+0.06(+0.13%)
Sep 25, 2019	46.18	46.18	46.02	46.05	177,363	-0.18(-0.38%)
Sep 24, 2019	46.13	46.24	46.12	46.23	213,023	+0.10(+0.21%)
Sep 23, 2019	46.09	46.21	46.08	46.13	257,720	+0.04(+0.08%)
Sep 20, 2019	45.98	46.10	45.97	46.09	159,527	+0.15(+0.33%)
Sep 19, 2019	45.95	46.00	45.93	45.94	118,161	+0.04(+0.10%)
Sep 18, 2019	45.94	46.01	45.83	45.90	260,331	+0.04(+0.10%)
Sep 17, 2019	45.78	45.87	45.76	45.86	311,482	+0.07(+0.15%)
Sep 16, 2019	45.71	45.79	45.71	45.79	172,309	+0.11(+0.25%)
Sep 13, 2019	45.80	45.81	45.66	45.67	267,202	-0.22(-0.48%)
Sep 12, 2019	46.02	46.05	45.86	45.89	268,074	-0.05(-0.12%)
Sep 11, 2019	45.94	45.98	45.94	45.94	138,468	-0.01(-0.02%)
Sep 10, 2019	46.13	46.14	45.93	45.95	213,947	-0.22(-0.48%)
Sep 09, 2019	46.22	46.24	46.17	46.17	148,562	-0.19(-0.42%)
Sep 06, 2019	46.32	46.38	46.29	46.37	142,962	+0.06(+0.13%)
Sep 05, 2019	46.34	46.37	46.24	46.31	284,390	-0.19(-0.42%)
Sep 04, 2019	46.41	46.51	46.41	46.50	317,856	+0.05(+0.11%)

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.