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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.54	44.70	44.51	44.52	2,857,115	-0.28(-0.63%)
Apr 28, 2022	44.70	44.80	44.64	44.80	1,479,111	+0.01(+0.02%)
Apr 27, 2022	44.98	45.00	44.76	44.79	2,313,294	-0.20(-0.44%)
Apr 26, 2022	45.06	45.06	44.92	44.98	1,945,099	+0.10(+0.23%)
Apr 25, 2022	44.79	44.98	44.77	44.88	2,893,918	+0.31(+0.69%)
Apr 22, 2022	44.55	44.70	44.48	44.57	3,611,151	-0.09(-0.21%)
Apr 21, 2022	44.84	44.84	44.55	44.67	2,700,169	-0.22(-0.50%)
Apr 20, 2022	44.79	44.95	44.78	44.89	2,204,442	+0.23(+0.52%)
Apr 19, 2022	44.77	44.82	44.63	44.66	2,745,416	-0.28(-0.62%)
Apr 18, 2022	45.06	45.06	44.90	44.94	3,055,962	-0.11(-0.25%)
Apr 14, 2022	45.33	45.34	45.05	45.05	4,184,887	-0.32(-0.70%)
Apr 13, 2022	45.33	45.48	45.33	45.37	3,721,025	+0.09(+0.21%)
Apr 12, 2022	45.36	45.41	45.26	45.27	2,245,705	+0.07(+0.14%)
Apr 11, 2022	45.24	45.25	45.09	45.21	1,834,056	-0.12(-0.27%)
Apr 08, 2022	45.38	45.46	45.28	45.33	2,257,396	-0.21(-0.47%)
Apr 07, 2022	45.64	45.69	45.54	45.55	1,934,020	-0.17(-0.37%)
Apr 06, 2022	45.55	45.82	45.51	45.71	3,254,546	-0.07(-0.16%)
Apr 05, 2022	46.16	46.16	45.79	45.79	4,399,441	-0.48(-1.03%)
Apr 04, 2022	46.22	46.27	46.12	46.27	1,796,925	+0.07(+0.16%)
Apr 01, 2022	46.03	46.28	45.98	46.19	1,823,885	-0.11(-0.24%)
Mar 31, 2022	46.33	46.38	46.25	46.30	1,829,475	+0.02(+0.04%)
Mar 30, 2022	46.07	46.28	46.07	46.28	1,918,163	+0.14(+0.30%)
Mar 29, 2022	46.03	46.18	46.00	46.14	1,868,397	+0.21(+0.47%)
Mar 28, 2022	45.89	46.00	45.85	45.93	1,911,763	+0.09(+0.20%)
Mar 25, 2022	46.00	46.02	45.77	45.84	1,597,339	-0.29(-0.63%)
Mar 24, 2022	46.04	46.19	46.02	46.13	1,333,003	-0.10(-0.22%)
Mar 23, 2022	46.16	46.27	46.07	46.23	1,458,638	+0.12(+0.26%)
Mar 22, 2022	46.08	46.15	46.03	46.11	5,362,921	-0.13(-0.28%)
Mar 21, 2022	46.43	46.47	46.19	46.24	2,808,571	-0.41(-0.88%)
Mar 18, 2022	46.58	46.67	46.57	46.65	1,475,163	+0.07(+0.16%)
Mar 17, 2022	46.51	46.62	46.48	46.57	1,765,834	+0.07(+0.16%)
Mar 16, 2022	46.40	46.50	46.17	46.50	3,970,426	+0.16(+0.34%)
Mar 15, 2022	46.42	46.45	46.28	46.34	1,755,306	+0.08(+0.18%)
Mar 14, 2022	46.42	46.44	46.24	46.26	2,066,261	-0.41(-0.88%)
Mar 11, 2022	46.70	46.74	46.65	46.67	2,019,093	-0.05(-0.10%)
Mar 10, 2022	46.81	46.83	46.66	46.71	1,812,840	-0.27(-0.58%)
Mar 09, 2022	47.00	47.05	46.93	46.98	2,016,663	-0.06(-0.12%)
Mar 08, 2022	47.05	47.08	46.98	47.04	1,630,674	-0.20(-0.41%)
Mar 07, 2022	47.30	47.40	47.19	47.24	1,998,566	-0.25(-0.53%)
Mar 04, 2022	47.54	47.59	47.45	47.49	1,392,563	+0.13(+0.28%)
Mar 03, 2022	47.33	47.41	47.27	47.36	3,413,560	+0.13(+0.28%)
Mar 02, 2022	47.54	47.57	47.23	47.23	1,839,479	-0.51(-1.07%)
Mar 01, 2022	47.68	47.91	47.67	47.74	2,181,463	+0.16(+0.34%)
Feb 28, 2022	47.40	47.58	47.39	47.58	2,454,062	+0.29(+0.61%)
Feb 25, 2022	47.21	47.29	47.19	47.29	1,524,202	+0.09(+0.20%)
Feb 24, 2022	47.24	47.31	47.14	47.20	2,113,850	+0.06(+0.12%)
Feb 23, 2022	47.29	47.30	47.14	47.14	1,546,530	-0.24(-0.51%)
Feb 22, 2022	47.34	47.39	47.30	47.38	1,889,329	-0.04(-0.08%)
Feb 18, 2022				47.42	0	+0.06(+0.12%)
Feb 17, 2022	47.34	47.42	47.31	47.36	1,416,489	+0.07(+0.16%)
Feb 16, 2022	47.28	47.30	47.14	47.29	1,573,171	+0.09(+0.20%)
Feb 15, 2022	47.23	47.31	47.20	47.20	1,585,773	-0.09(-0.20%)
Feb 14, 2022	47.35	47.39	47.25	47.29	1,727,396	-0.23(-0.49%)
Feb 11, 2022	47.42	47.57	47.26	47.52	1,729,040	+0.25(+0.53%)
Feb 10, 2022	47.53	47.57	47.27	47.27	2,671,928	-0.43(-0.90%)
Feb 09, 2022	47.76	47.81	47.70	47.70	1,964,036	+0.03(+0.06%)
Feb 08, 2022	47.72	47.72	47.65	47.67	1,653,364	-0.11(-0.23%)
Feb 07, 2022	47.75	47.82	47.72	47.78	2,910,831	+0.03(+0.06%)
Feb 04, 2022	47.82	47.85	47.72	47.75	4,474,013	-0.31(-0.64%)
Feb 03, 2022	48.07	48.11		48.06	2,957,667	-0.18(-0.37%)
Feb 02, 2022	48.24	48.35	48.24	48.24	3,064,271	+0.05(+0.10%)

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.