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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		42.18	42.18	42.18	0	+0.01(+0.02%)
Aug 30, 2018	42.14	42.18	42.13	42.17	111,813	+0.02(+0.04%)
Aug 29, 2018	42.17	42.19	42.13	42.15	112,140	-0.03(-0.06%)
Aug 28, 2018	42.20	42.20	42.16	42.18	103,438	-0.04(-0.10%)
Aug 27, 2018	42.24	42.24	42.19	42.22	165,326	-0.05(-0.12%)
Aug 24, 2018	42.21	42.27	42.20	42.27	76,153	+0.04(+0.09%)
Aug 23, 2018	42.23	42.26	42.23	42.23	79,788	-0.01(-0.03%)
Aug 22, 2018	42.26	42.27	42.22	42.24	102,020	+0.02(+0.04%)
Aug 21, 2018	42.24	42.24	42.20	42.23	313,038	-0.03(-0.06%)
Aug 20, 2018	42.21	42.25	42.21	42.25	58,605	+0.09(+0.20%)
Aug 17, 2018	42.18	42.21	42.16	42.17	77,913	+0.00(+0.00%)
Aug 16, 2018	42.15	42.17	42.12	42.17	54,192	+0.05(+0.12%)
Aug 15, 2018	42.10	42.13	42.10	42.12	109,392	+0.06(+0.14%)
Aug 14, 2018	42.08	42.11	42.05	42.06	135,311	-0.03(-0.06%)
Aug 13, 2018	42.08	42.09	42.06	42.08	157,236	-0.01(-0.02%)
Aug 10, 2018	42.06	42.16	42.05	42.09	134,706	+0.06(+0.14%)
Aug 09, 2018	42.05	42.05	42.01	42.03	98,285	+0.04(+0.10%)
Aug 08, 2018	41.98	42.01	41.98	41.99	95,772	-0.03(-0.06%)
Aug 07, 2018	42.03	42.03	42.01	42.01	143,145	-0.03(-0.06%)
Aug 06, 2018	42.06	42.08	42.04	42.04	95,319	+0.03(+0.08%)
Aug 03, 2018	41.99	42.04	41.99	42.01	91,173	+0.04(+0.10%)
Aug 02, 2018	41.94	41.96	41.91	41.96	86,549	+0.04(+0.10%)
Aug 01, 2018	41.88	41.95	41.88	41.92	164,272	-0.07(-0.16%)
Jul 31, 2018	41.99	42.00	41.97	41.99	153,763	+0.04(+0.10%)
Jul 30, 2018	41.90	41.96	41.90	41.95	512,119	-0.03(-0.06%)
Jul 27, 2018	42.00	42.00	41.95	41.97	49,177	+0.06(+0.14%)
Jul 26, 2018	41.98	41.98	41.90	41.91	90,629	-0.04(-0.09%)
Jul 25, 2018	41.95	41.99	41.95	41.95	57,440	+0.03(+0.07%)
Jul 24, 2018	41.90	41.95	41.89	41.92	170,134	+0.02(+0.04%)
Jul 23, 2018	41.98	42.00	41.90	41.90	73,583	-0.13(-0.30%)
Jul 20, 2018	42.03	42.04	42.02	42.03	82,061	-0.03(-0.08%)
Jul 19, 2018	42.01	42.08	42.00	42.07	59,790	+0.06(+0.14%)
Jul 18, 2018	42.06	42.06	42.01	42.01	74,513	-0.03(-0.08%)
Jul 17, 2018	42.06	42.07	42.02	42.04	67,659	-0.03(-0.08%)
Jul 16, 2018	42.06	42.07	42.02	42.07	55,575	-0.03(-0.08%)
Jul 13, 2018	42.08	42.12	42.06	42.11	142,010	+0.05(+0.12%)
Jul 12, 2018		42.06	41.96	42.06	67,605	+0.05(+0.12%)
Jul 11, 2018	42.00	42.01	41.95	42.01	71,975	+0.03(+0.06%)
Jul 10, 2018	41.98	41.99	41.96	41.98	76,177	+0.00(+0.00%)
Jul 09, 2018	41.99	42.00	41.99	41.98	73,308	-0.04(-0.10%)
Jul 06, 2018	41.99	42.02	41.99	42.02	81,449	+0.09(+0.22%)
Jul 05, 2018	41.93	41.96	41.90	41.93	137,869	+0.06(+0.14%)
Jul 03, 2018		41.87	41.87	41.87	0	+0.08(+0.18%)
Jul 02, 2018	41.87	41.87	41.76	41.79	173,795	-0.05(-0.12%)
Jun 29, 2018	41.83	41.90	41.83	41.84	90,128	-0.01(-0.02%)
Jun 28, 2018	41.83	41.86	41.81	41.85	56,853	+0.00(+0.00%)
Jun 27, 2018	41.82	41.88	41.82	41.85	54,913	+0.08(+0.18%)
Jun 26, 2018	41.76	41.79	41.75	41.77	85,452	+0.02(+0.04%)
Jun 25, 2018	41.79	41.79	41.73	41.76	66,034	-0.03(-0.06%)
Jun 22, 2018	41.76	41.79	41.73	41.78	76,255	+0.02(+0.04%)
Jun 21, 2018	41.76	41.77	41.73	41.77	52,942	+0.03(+0.06%)
Jun 20, 2018	41.83	41.83	41.73	41.74	92,142	-0.05(-0.12%)
Jun 19, 2018	41.78	41.82	41.76	41.79	105,802	+0.07(+0.16%)
Jun 18, 2018	41.77	41.77	41.71	41.72	91,146	-0.03(-0.06%)
Jun 15, 2018		41.82	41.74	41.75	87,436	+0.02(+0.04%)
Jun 14, 2018	41.71	41.75	41.71	41.73	70,530	+0.08(+0.18%)
Jun 13, 2018	41.70	41.70	41.61	41.66	91,597	+0.02(+0.04%)
Jun 12, 2018	41.66	41.66	41.60	41.64	159,383	-0.01(-0.02%)
Jun 11, 2018	41.63	41.66	41.63	41.65	100,531	-0.07(-0.16%)
Jun 08, 2018	41.72	41.76	41.70	41.71	85,852	-0.01(-0.02%)
Jun 07, 2018	41.66	41.83	41.64	41.72	127,117	+0.06(+0.14%)
Jun 06, 2018	41.71	41.71	41.62	41.66	90,807	-0.09(-0.22%)
Jun 05, 2018	41.79	41.80	41.72	41.76	118,549	+0.03(+0.08%)
Jun 04, 2018	41.77	41.80	41.69	41.72	176,984	-0.08(-0.18%)

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.