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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	49.25	49.28	49.21	49.26	1,023,701	-0.02(-0.04%)
Sep 29, 2021	49.32	49.36	49.22	49.28	1,053,942	+0.05(+0.09%)
Sep 28, 2021	49.28	49.32	49.20	49.23	1,158,853	-0.19(-0.39%)
Sep 27, 2021	49.42	49.49	49.41	49.43	806,703	-0.08(-0.17%)
Sep 24, 2021	49.54	49.55	49.48	49.51	729,492	-0.09(-0.19%)
Sep 23, 2021	49.72	49.73	49.58	49.60	912,951	-0.23(-0.46%)
Sep 22, 2021	49.80	49.86	49.73	49.83	770,344	+0.06(+0.11%)
Sep 21, 2021	49.81	49.81	49.77	49.78	668,439	-0.02(-0.04%)
Sep 20, 2021	49.76	49.81	49.74	49.80	667,909	+0.08(+0.17%)
Sep 17, 2021	49.70	49.71	49.66	49.71	654,452	-0.05(-0.09%)
Sep 16, 2021	49.76	49.81	49.73	49.76	1,309,301	-0.09(-0.19%)
Sep 15, 2021	49.87	49.88	49.81	49.85	714,938	-0.04(-0.07%)
Sep 14, 2021	49.81	49.92	49.80	49.89	848,050	+0.11(+0.22%)
Sep 13, 2021	49.76	49.80	49.76	49.78	783,499	+0.06(+0.11%)
Sep 10, 2021	49.76	49.77	49.68	49.72	753,365	-0.06(-0.13%)
Sep 09, 2021	49.69	49.81	49.67	49.79	941,148	+0.13(+0.26%)
Sep 08, 2021	49.63	49.69	49.61	49.66	1,791,838	+0.06(+0.13%)
Sep 07, 2021	49.61	49.63	49.56	49.59	589,810	-0.11(-0.22%)
Sep 03, 2021	49.70	49.72	49.68	49.70	684,330	-0.08(-0.17%)
Sep 02, 2021	49.75	49.79	49.72	49.79	792,549	+0.05(+0.09%)
Sep 01, 2021	49.75	49.76	49.69	49.74	732,730	+0.02(+0.03%)
Aug 31, 2021	49.76	49.80	49.70	49.73	817,407	-0.05(-0.09%)
Aug 30, 2021	49.70	49.78	49.68	49.77	584,160	+0.05(+0.09%)
Aug 27, 2021	49.59	49.73	49.55	49.73	773,390	+0.14(+0.28%)
Aug 26, 2021	49.57	49.59	49.52	49.59	654,983	+0.03(+0.06%)
Aug 25, 2021	49.63	49.66	49.53	49.56	939,434	-0.09(-0.19%)
Aug 24, 2021	49.68	49.71	49.64	49.65	924,630	-0.06(-0.11%)
Aug 23, 2021	49.68	49.73	49.66	49.71	730,627	+0.00(+0.00%)
Aug 20, 2021	49.71	49.73	49.68	49.71	471,285	+0.02(+0.04%)
Aug 19, 2021	49.68	49.71	49.64	49.69	681,633	+0.07(+0.15%)
Aug 18, 2021	49.62	49.66	49.56	49.61	1,064,858	-0.03(-0.06%)
Aug 17, 2021	49.63	49.68	49.62	49.64	713,091	-0.02(-0.04%)
Aug 16, 2021	49.71	49.76	49.66	49.66	1,318,522	+0.03(+0.06%)
Aug 13, 2021	49.52	49.64	49.50	49.63	693,059	+0.18(+0.35%)
Aug 12, 2021	49.44	49.48	49.40	49.46	1,262,087	+0.00(+0.00%)
Aug 11, 2021	49.42	49.53	49.38	49.46	960,127	+0.05(+0.09%)
Aug 10, 2021	49.49	49.50	49.41	49.41	792,714	-0.09(-0.19%)
Aug 09, 2021	49.59	49.62	49.47	49.50	1,111,073	-0.06(-0.11%)
Aug 06, 2021	49.61	49.64	49.55	49.56	683,091	-0.20(-0.41%)
Aug 05, 2021	49.81	49.84	49.75	49.76	666,617	-0.10(-0.20%)
Aug 04, 2021	49.94	49.98	49.75	49.86	1,946,813	+0.00(+0.00%)
Aug 03, 2021	49.87	49.91	49.85	49.86	927,635	+0.03(+0.06%)
Aug 02, 2021	49.77	49.91	49.77	49.84	1,536,585	+0.08(+0.17%)
Jul 30, 2021	49.73	49.77	49.72	49.75	907,057	+0.04(+0.07%)
Jul 29, 2021	49.68	49.73	49.67	49.72	799,755	-0.05(-0.09%)
Jul 28, 2021	49.67	49.77	49.62	49.76	1,219,210	+0.04(+0.07%)
Jul 27, 2021	49.72	49.73	49.68	49.73	1,278,834	+0.10(+0.20%)
Jul 26, 2021	49.70	49.71	49.62	49.62	3,427,852	-0.05(-0.09%)
Jul 23, 2021	49.61	49.68	49.59	49.67	11,999,592	-0.03(-0.06%)
Jul 22, 2021	49.60	49.73	49.60	49.70	820,873	+0.09(+0.19%)
Jul 21, 2021	49.62	49.65	49.56	49.61	1,040,362	-0.14(-0.28%)
Jul 20, 2021	49.87	49.89	49.71	49.74	1,260,451	-0.05(-0.09%)
Jul 19, 2021	49.73	49.82	49.71	49.79	776,952	+0.23(+0.47%)
Jul 16, 2021	49.50	49.59	49.50	49.56	532,432	-0.03(-0.06%)
Jul 15, 2021	49.58	49.61	49.49	49.59	644,345	+0.08(+0.17%)
Jul 14, 2021	49.45	49.51	49.43	49.50	794,559	+0.15(+0.30%)
Jul 13, 2021	49.47	49.50	49.33	49.36	794,672	-0.11(-0.22%)
Jul 12, 2021	49.50	49.52	49.44	49.47	700,420	-0.02(-0.04%)
Jul 09, 2021	49.50	49.51	49.48	49.49	613,573	-0.13(-0.26%)
Jul 08, 2021	49.59	49.66	49.57	49.62	769,734	+0.05(+0.09%)
Jul 07, 2021	49.53	49.61	49.50	49.57	731,139	+0.08(+0.17%)
Jul 06, 2021	49.39	49.52	49.38	49.49	1,084,073	+0.15(+0.30%)
Jul 02, 2021	49.27	49.35	49.26	49.34	1,053,442	+0.07(+0.15%)

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.