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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	46.31	46.40	46.30	46.40	230,681	+0.03(+0.06%)
Aug 29, 2019	46.38	46.39	46.31	46.37	173,681	-0.04(-0.09%)
Aug 28, 2019	46.45	46.45	46.39	46.42	239,085	+0.04(+0.09%)
Aug 27, 2019	46.30	46.38	46.30	46.38	714,442	+0.12(+0.27%)
Aug 26, 2019	46.28	46.31	46.21	46.25	400,609	+0.01(+0.02%)
Aug 23, 2019	46.10	46.30	46.10	46.24	214,870	+0.16(+0.34%)
Aug 22, 2019	46.15	46.21	46.07	46.08	376,955	-0.11(-0.25%)
Aug 21, 2019	46.16	46.26	46.12	46.20	423,170	+0.02(+0.04%)
Aug 20, 2019	46.19	46.20	46.15	46.18	248,772	+0.09(+0.19%)
Aug 19, 2019	46.08	46.14	46.07	46.09	763,263	-0.10(-0.21%)
Aug 16, 2019	46.17	46.23	46.13	46.19	355,690	-0.05(-0.11%)
Aug 15, 2019	46.13	46.30	46.10	46.24	283,773	+0.18(+0.40%)
Aug 14, 2019	46.06	46.08	46.02	46.06	193,718	+0.11(+0.25%)
Aug 13, 2019	45.99	46.02	45.92	45.94	394,901	-0.08(-0.18%)
Aug 12, 2019	45.94	46.05	45.92	46.03	147,645	+0.15(+0.34%)
Aug 09, 2019	45.94	45.98	45.86	45.87	146,052	-0.03(-0.06%)
Aug 08, 2019	45.82	45.94	45.79	45.90	208,943	+0.01(+0.02%)
Aug 07, 2019	46.04	46.08	45.86	45.89	190,976	-0.02(-0.04%)
Aug 06, 2019	45.79	45.91	45.78	45.91	176,403	+0.11(+0.25%)
Aug 05, 2019	45.76	45.81	45.72	45.79	428,690	+0.14(+0.31%)
Aug 02, 2019	45.60	45.66	45.60	45.65	140,933	+0.05(+0.12%)
Aug 01, 2019	45.39	45.64	45.38	45.60	521,274	+0.28(+0.61%)
Jul 31, 2019	45.31	45.40	45.25	45.33	144,473	+0.03(+0.06%)
Jul 30, 2019	45.30	45.32	45.26	45.30	172,150	-0.01(-0.02%)
Jul 29, 2019	45.30	45.33	45.29	45.31	146,525	+0.03(+0.07%)
Jul 26, 2019	45.28	45.28	45.25	45.28	148,254	+0.00(+0.01%)
Jul 25, 2019	45.29	45.29	45.21	45.27	238,422	-0.04(-0.10%)
Jul 24, 2019	45.31	45.33	45.28	45.32	129,491	+0.05(+0.12%)
Jul 23, 2019	45.27	45.28	45.25	45.26	259,648	-0.03(-0.06%)
Jul 22, 2019	45.29	45.33	45.29	45.29	203,078	+0.04(+0.10%)
Jul 19, 2019	45.23	45.27	45.22	45.25	216,223	-0.04(-0.09%)
Jul 18, 2019	45.16	45.29	45.16	45.29	131,778	+0.07(+0.16%)
Jul 17, 2019	45.14	45.22	45.13	45.22	107,286	+0.14(+0.30%)
Jul 16, 2019	45.05	45.10	45.05	45.08	144,573	-0.06(-0.14%)
Jul 15, 2019	45.11	45.15	45.10	45.14	138,132	+0.05(+0.12%)
Jul 12, 2019	45.04	45.10	45.02	45.09	132,858	+0.04(+0.08%)
Jul 11, 2019	45.16	45.17	45.04	45.05	179,111	-0.12(-0.27%)
Jul 10, 2019	45.17	45.21	45.17	45.18	125,448	+0.04(+0.08%)
Jul 09, 2019	45.16	45.16	45.12	45.14	118,624	-0.03(-0.06%)
Jul 08, 2019	45.22	45.24	45.17	45.17	119,594	-0.02(-0.04%)
Jul 05, 2019	45.19	45.20	45.12	45.19	292,289	-0.18(-0.41%)
Jul 03, 2019	45.33	45.40	45.30	45.37	152,930	+0.08(+0.17%)
Jul 02, 2019	45.24	45.32	45.22	45.29	1,479,581	+0.09(+0.19%)
Jul 01, 2019	45.24	45.26	45.17	45.20	704,396	+0.00(+0.01%)
Jun 28, 2019	45.20	45.23	45.18	45.20	563,468	-0.00(-0.01%)
Jun 27, 2019	45.15	45.22	45.11	45.20	132,885	+0.09(+0.20%)
Jun 26, 2019	45.15	45.15	45.10	45.11	150,908	-0.05(-0.12%)
Jun 25, 2019	45.20	45.24	45.16	45.16	436,020	+0.00(+0.00%)
Jun 24, 2019	45.11	45.19	45.11	45.16	278,616	+0.06(+0.14%)
Jun 21, 2019	45.13	45.14	45.08	45.10	288,251	-0.13(-0.29%)
Jun 20, 2019	45.20	45.28	45.20	45.23	400,261	+0.11(+0.25%)
Jun 19, 2019	44.91	45.13	44.87	45.12	176,609	+0.16(+0.35%)
Jun 18, 2019	44.97	45.01	44.91	44.96	238,560	+0.12(+0.27%)
Jun 17, 2019	44.81	44.85	44.80	44.84	107,789	-0.01(-0.02%)
Jun 14, 2019	44.81	44.87	44.81	44.85	140,638	+0.02(+0.04%)
Jun 13, 2019	44.80	44.85	44.80	44.83	122,174	+0.08(+0.18%)
Jun 12, 2019	44.71	44.77	44.71	44.75	160,840	+0.05(+0.12%)
Jun 11, 2019	44.72	44.73	44.70	44.70	135,800	-0.04(-0.10%)
Jun 10, 2019	44.75	44.75	44.73	44.74	222,639	-0.07(-0.16%)
Jun 07, 2019	44.81	44.86	44.80	44.81	169,566	+0.11(+0.25%)
Jun 06, 2019	44.72	44.73	44.66	44.70	1,179,508	+0.00(+0.00%)
Jun 05, 2019	44.70	44.75	44.67	44.70	224,045	+0.00(+0.00%)
Jun 04, 2019	44.63	44.71	44.62	44.70	291,216	-0.04(-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.