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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.73	48.78	48.69	48.77	6,614,882	+0.06(+0.13%)
Apr 29, 2021	48.62	48.71	48.59	48.71	772,096	-0.05(-0.09%)
Apr 28, 2021	48.71	48.75	48.63	48.75	963,586	+0.05(+0.09%)
Apr 27, 2021	48.79	48.87	48.71	48.71	971,616	-0.11(-0.23%)
Apr 26, 2021	48.84	48.88	48.81	48.82	785,581	-0.04(-0.08%)
Apr 23, 2021	48.86	48.91	48.81	48.85	775,039	+0.00(+0.00%)
Apr 22, 2021	48.84	48.87	48.78	48.85	1,118,069	+0.03(+0.06%)
Apr 21, 2021	48.79	48.83	48.74	48.82	1,187,354	+0.05(+0.09%)
Apr 20, 2021	48.71	48.81	48.70	48.78	1,409,521	+0.05(+0.09%)
Apr 19, 2021	48.71	48.75	48.68	48.73	972,144	-0.05(-0.09%)
Apr 16, 2021	48.77	48.82	48.75	48.78	1,215,944	-0.08(-0.17%)
Apr 15, 2021	48.77	48.94	48.77	48.86	1,321,957	+0.18(+0.38%)
Apr 14, 2021	48.68	48.71	48.63	48.68	1,180,474	-0.03(-0.06%)
Apr 13, 2021	48.56	48.71	48.55	48.71	1,888,078	+0.13(+0.26%)
Apr 12, 2021	48.59	48.59	48.56	48.58	1,376,334	-0.04(-0.08%)
Apr 09, 2021	48.58	48.66	48.53	48.61	912,611	-0.04(-0.08%)
Apr 08, 2021	48.59	48.65	48.58	48.65	1,999,718	+0.10(+0.21%)
Apr 07, 2021	48.59	48.65	48.54	48.55	1,183,995	-0.07(-0.15%)
Apr 06, 2021	48.52	48.64	48.51	48.62	1,991,520	+0.17(+0.34%)
Apr 05, 2021	48.45	48.49	48.39	48.46	1,910,895	-0.08(-0.17%)
Apr 01, 2021	48.51	48.56	48.47	48.54	2,792,580	+0.15(+0.30%)
Mar 31, 2021	48.41	48.46	48.35	48.39	1,201,320	+0.05(+0.09%)
Mar 30, 2021	48.28	48.39	48.24	48.35	914,741	-0.01(-0.02%)
Mar 29, 2021	48.41	48.43	48.29	48.36	1,366,571	-0.07(-0.15%)
Mar 26, 2021	48.39	48.48	48.36	48.43	1,407,195	-0.05(-0.09%)
Mar 25, 2021	48.56	48.59	48.43	48.48	2,793,445	-0.05(-0.09%)
Mar 24, 2021	48.45	48.53	48.42	48.52	2,231,871	+0.06(+0.13%)
Mar 23, 2021	48.39	48.47	48.37	48.46	9,570,058	+0.09(+0.19%)
Mar 22, 2021	48.27	48.39	48.27	48.37	3,291,158	+0.15(+0.30%)
Mar 19, 2021	48.22	48.27	48.16	48.22	832,654	+0.01(+0.02%)
Mar 18, 2021	48.18	48.27	48.14	48.21	742,174	-0.21(-0.44%)
Mar 17, 2021	48.30	48.50	48.25	48.42	3,011,136	+0.00(+0.00%)
Mar 16, 2021	48.46	48.48	48.37	48.42	1,128,052	-0.01(-0.02%)
Mar 15, 2021	48.39	48.46	48.37	48.43	799,372	+0.07(+0.15%)
Mar 12, 2021	48.40	48.40	48.31	48.36	691,389	-0.28(-0.58%)
Mar 11, 2021	48.62	48.69	48.56	48.64	928,158	+0.07(+0.15%)
Mar 10, 2021	48.50	48.62	48.50	48.57	923,383	+0.07(+0.15%)
Mar 09, 2021	48.46	48.55	48.42	48.50	1,122,784	+0.17(+0.34%)
Mar 08, 2021	48.50	48.50	48.31	48.33	2,234,360	-0.21(-0.43%)
Mar 05, 2021	48.50	48.56	48.44	48.54	1,561,322	-0.04(-0.08%)
Mar 04, 2021	48.74	48.77	48.54	48.58	7,380,619	-0.15(-0.30%)
Mar 03, 2021	48.78	48.80	48.69	48.72	1,405,692	-0.20(-0.41%)
Mar 02, 2021	48.88	48.93	48.84	48.93	1,139,672	+0.01(+0.02%)
Mar 01, 2021	48.82	48.92	48.72	48.92	2,143,865	+0.04(+0.09%)
Feb 26, 2021	48.74	48.89	48.58	48.87	1,754,577	+0.34(+0.70%)
Feb 25, 2021	48.79	48.81	48.37	48.54	7,523,617	-0.45(-0.92%)
Feb 24, 2021	48.81	49.01	48.78	48.98	2,109,119	-0.03(-0.06%)
Feb 23, 2021	48.93	49.03	48.86	49.01	3,724,636	+0.06(+0.13%)
Feb 22, 2021	49.08	49.11	48.95	48.95	3,192,612	-0.15(-0.30%)
Feb 19, 2021	49.23	49.24	49.05	49.09	1,342,544	-0.16(-0.32%)
Feb 18, 2021	49.27	49.29	49.20	49.25	694,815	-0.04(-0.07%)
Feb 17, 2021	49.28	49.29	49.23	49.29	859,497	+0.08(+0.17%)
Feb 16, 2021	49.29	49.31	49.19	49.20	952,499	-0.23(-0.46%)
Feb 12, 2021	49.46	49.49	49.38	49.43	1,202,252	-0.11(-0.22%)
Feb 11, 2021	49.62	49.62	49.52	49.54	837,930	-0.05(-0.09%)
Feb 10, 2021	49.55	49.61	49.52	49.59	937,293	+0.07(+0.15%)
Feb 09, 2021	49.54	49.58	49.52	49.52	2,971,766	-0.01(-0.02%)
Feb 08, 2021	49.48	49.57	49.45	49.53	1,157,858	+0.06(+0.13%)
Feb 05, 2021	49.54	49.58	49.46	49.46	833,672	-0.07(-0.15%)
Feb 04, 2021	49.48	49.55	49.45	49.53	962,113	+0.01(+0.02%)
Feb 03, 2021	49.53	49.56	49.49	49.53	1,972,118	-0.05(-0.11%)
Feb 02, 2021	49.58	49.61	49.52	49.58	1,030,690	-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.