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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.83	43.91	43.83	43.90	223,837	-0.03(-0.06%)
Mar 28, 2019	43.91	43.94	43.88	43.93	221,295	-0.01(-0.02%)
Mar 27, 2019	43.89	43.94	43.89	43.94	135,879	+0.10(+0.22%)
Mar 26, 2019	43.80	43.87	43.80	43.84	191,599	+0.02(+0.04%)
Mar 25, 2019	43.77	43.87	43.74	43.82	191,073	+0.04(+0.10%)
Mar 22, 2019	43.69	43.81	43.67	43.78	163,555	+0.18(+0.42%)
Mar 21, 2019	43.57	43.62	43.57	43.60	118,115	+0.00(+0.00%)
Mar 20, 2019	43.40	43.60	43.40	43.60	313,230	+0.23(+0.54%)
Mar 19, 2019	43.41	43.41	43.36	43.36	260,377	-0.10(-0.22%)
Mar 18, 2019	43.40	43.46	43.40	43.46	8,385,359	+0.03(+0.06%)
Mar 15, 2019	43.37	43.43	43.37	43.43	125,865	+0.10(+0.24%)
Mar 14, 2019	43.34	43.37	43.31	43.33	149,098	-0.02(-0.04%)
Mar 13, 2019	43.35	43.38	43.34	43.34	193,705	-0.03(-0.06%)
Mar 12, 2019	43.29	43.39	43.28	43.37	116,554	+0.10(+0.22%)
Mar 11, 2019	43.25	43.29	43.25	43.28	179,789	+0.00(+0.01%)
Mar 08, 2019	43.23	43.28	43.21	43.27	125,519	+0.03(+0.07%)
Mar 07, 2019	43.21	43.25	43.18	43.24	94,219	+0.11(+0.26%)
Mar 06, 2019	43.08	43.17	43.08	43.13	134,973	+0.05(+0.12%)
Mar 05, 2019	43.04	43.09	43.04	43.08	311,765	+0.00(+0.00%)
Mar 04, 2019	43.07	43.12	43.04	43.08	340,264	+0.03(+0.07%)
Mar 01, 2019	43.08	43.10	43.02	43.05	235,363	-0.06(-0.14%)
Feb 28, 2019	43.13	43.14	43.07	43.11	120,749	-0.03(-0.06%)
Feb 27, 2019	43.19	43.19	43.13	43.13	187,036	-0.10(-0.22%)
Feb 26, 2019	43.22	43.24	43.19	43.23	105,047	+0.10(+0.22%)
Feb 25, 2019	43.13	43.17	43.12	43.13	173,228	-0.02(-0.04%)
Feb 22, 2019	43.11	43.20	43.11	43.15	304,082	+0.08(+0.18%)
Feb 21, 2019	43.09	43.09	43.05	43.07	138,168	-0.06(-0.14%)
Feb 20, 2019	43.17	43.19	43.11	43.13	202,400	-0.04(-0.10%)
Feb 19, 2019	43.17	43.18	43.12	43.17	189,007	+0.07(+0.17%)
Feb 15, 2019	43.07	43.12	43.06	43.10	179,374	+0.03(+0.07%)
Feb 14, 2019	43.10	43.13	43.05	43.07	149,039	+0.09(+0.20%)
Feb 13, 2019	43.01	43.05	42.98	42.98	184,691	-0.06(-0.14%)
Feb 12, 2019	43.06	43.08	43.03	43.05	511,842	-0.03(-0.06%)
Feb 11, 2019	43.08	43.10	43.05	43.07	162,185	-0.02(-0.04%)
Feb 08, 2019	43.07	43.13	43.05	43.09	488,542	+0.05(+0.12%)
Feb 07, 2019	43.01	43.04	42.97	43.04	339,038	+0.09(+0.20%)
Feb 06, 2019	43.02	43.05	42.94	42.95	287,739	-0.03(-0.08%)
Feb 05, 2019	42.97	43.03	42.95	42.98	205,313	+0.06(+0.14%)
Feb 04, 2019	42.91	42.92	42.86	42.92	317,390	+0.00(+0.00%)
Feb 01, 2019	43.01	43.01	42.90	42.92	214,972	-0.09(-0.21%)
Jan 31, 2019	42.96	43.07	42.94	43.01	234,753	+0.17(+0.40%)
Jan 30, 2019	42.76	42.84	42.73	42.84	304,590	+0.11(+0.26%)
Jan 29, 2019	42.75	42.75	42.70	42.73	327,423	+0.05(+0.11%)
Jan 28, 2019	42.70	42.72	42.67	42.68	303,717	-0.00(-0.01%)
Jan 25, 2019	42.73	42.73	42.67	42.68	359,509	-0.03(-0.08%)
Jan 24, 2019	42.75	42.78	42.72	42.72	406,269	+0.05(+0.12%)
Jan 23, 2019	42.64	42.69	42.63	42.67	293,618	+0.02(+0.04%)
Jan 22, 2019	42.68	42.68	42.62	42.65	200,021	+0.06(+0.14%)
Jan 18, 2019	42.58	42.62	42.56	42.59	176,625	+0.02(+0.04%)
Jan 17, 2019	42.57	42.62	42.56	42.57	302,589	-0.01(-0.02%)
Jan 16, 2019	42.56	42.62	42.53	42.58	224,866	+0.03(+0.08%)
Jan 15, 2019	42.58	42.59	42.55	42.55	292,385	+0.00(+0.00%)
Jan 14, 2019	42.61	42.62	42.53	42.55	279,244	-0.02(-0.04%)
Jan 11, 2019	42.65	42.67	42.55	42.56	886,257	+0.03(+0.06%)
Jan 10, 2019	42.59	42.62	42.53	42.54	213,843	-0.05(-0.12%)
Jan 09, 2019	42.56	42.62	42.56	42.59	352,107	+0.04(+0.09%)
Jan 08, 2019	42.58	42.62	42.55	42.55	259,737	-0.02(-0.05%)
Jan 07, 2019	42.62	42.66	42.55	42.57	244,036	-0.03(-0.06%)
Jan 04, 2019	42.56	42.63	42.56	42.60	141,740	-0.09(-0.20%)
Jan 03, 2019	42.52	42.70	42.52	42.68	224,479	+0.13(+0.29%)

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.