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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.66	41.72	41.66	41.66	279,865	-0.03(-0.06%)
Apr 27, 2018	41.65	41.71	41.65	41.68	186,753	+0.05(+0.12%)
Apr 26, 2018	41.56	41.64	41.56	41.63	288,496	+0.08(+0.18%)
Apr 25, 2018	41.55	41.59	41.52	41.55	330,758	-0.03(-0.08%)
Apr 24, 2018	41.60	41.65	41.57	41.59	153,290	-0.02(-0.04%)
Apr 23, 2018	41.65	41.66	41.60	41.60	165,180	-0.09(-0.21%)
Apr 20, 2018	41.75	41.75	41.68	41.69	98,881	-0.09(-0.21%)
Apr 19, 2018	41.81	41.81	41.74	41.78	113,923	-0.07(-0.16%)
Apr 18, 2018	41.93	41.93	41.84	41.85	128,209	-0.13(-0.30%)
Apr 17, 2018	41.89	41.98	41.89	41.98	128,744	+0.02(+0.04%)
Apr 16, 2018	41.83	41.96	41.83	41.96	75,368	+0.03(+0.08%)
Apr 13, 2018	41.93	41.96	41.87	41.93	357,261	+0.00(+0.00%)
Apr 12, 2018	41.94	41.97	41.90	41.93	54,096	-0.07(-0.16%)
Apr 11, 2018	42.00	42.04	41.98	41.99	95,646	-0.01(-0.02%)
Apr 10, 2018	42.02	42.03	41.94	42.00	166,516	-0.02(-0.04%)
Apr 09, 2018	42.00	42.03	41.97	42.02	78,270	+0.02(+0.04%)
Apr 06, 2018	41.97	42.03	41.93	42.00	122,077	+0.13(+0.32%)
Apr 05, 2018	41.94	41.94	41.85	41.87	150,344	-0.11(-0.26%)
Apr 04, 2018	42.02	42.02	41.93	41.98	98,644	+0.05(+0.12%)
Apr 03, 2018	41.97	41.99	41.92	41.93	137,089	-0.13(-0.30%)
Apr 02, 2018	42.00	42.09	41.95	42.05	225,269	+0.03(+0.07%)
Mar 29, 2018		42.02	42.02	42.02	0	+0.08(+0.18%)
Mar 28, 2018	41.97	41.99	41.91	41.95	121,195	+0.03(+0.08%)
Mar 27, 2018	41.84	41.93	41.80	41.91	141,183	+0.13(+0.30%)
Mar 26, 2018	41.83	41.84	41.75	41.79	106,578	-0.03(-0.08%)
Mar 23, 2018	41.80	41.82	41.78	41.82	84,971	-0.01(-0.02%)
Mar 22, 2018	41.85	41.91	41.81	41.83	111,799	+0.06(+0.14%)
Mar 21, 2018	41.71	41.77	41.66	41.77	76,526	+0.03(+0.06%)
Mar 20, 2018	41.75	41.77	41.74	41.75	127,550	-0.06(-0.14%)
Mar 19, 2018	41.78	41.84	41.76	41.81	151,334	-0.03(-0.06%)
Mar 16, 2018	41.83	41.84	41.81	41.83	63,305	-0.05(-0.12%)
Mar 15, 2018	41.87	41.88	41.83	41.88	103,848	+0.01(+0.02%)
Mar 14, 2018	41.81	41.91	41.81	41.87	115,213	+0.05(+0.12%)
Mar 13, 2018	41.83	41.83	41.78	41.82	112,703	+0.03(+0.06%)
Mar 12, 2018	41.77	41.80	41.77	41.80	132,061	+0.03(+0.06%)
Mar 09, 2018	41.75	41.78	41.74	41.77	100,974	-0.04(-0.10%)
Mar 08, 2018	41.74	41.82	41.74	41.81	249,627	+0.06(+0.14%)
Mar 07, 2018	41.80	41.81	41.73	41.75	85,411	-0.01(-0.02%)
Mar 06, 2018	41.75	41.80	41.73	41.76	111,278	+0.02(+0.04%)
Mar 05, 2018	41.84	41.84	41.72	41.75	156,402	-0.01(-0.02%)
Mar 02, 2018	41.78	41.79	41.74	41.75	91,700	-0.09(-0.22%)
Mar 01, 2018	41.80	41.86	41.74	41.85	123,756	+0.13(+0.32%)
Feb 28, 2018	41.77	41.79	41.68	41.71	208,573	+0.04(+0.10%)
Feb 27, 2018	41.77	41.84	41.64	41.67	247,225	-0.13(-0.32%)
Feb 26, 2018	41.86	41.86	41.77	41.81	231,169	+0.07(+0.16%)
Feb 23, 2018	41.78	41.78	41.71	41.74	264,684	+0.10(+0.24%)
Feb 22, 2018	41.66	41.74	41.61	41.64	297,168	-0.03(-0.06%)
Feb 21, 2018	41.79	41.81	41.65	41.66	245,025	-0.11(-0.26%)
Feb 20, 2018	41.76	41.80	41.68	41.77	648,319	-0.03(-0.08%)
Feb 16, 2018		41.81	41.81	41.81	0	+0.08(+0.20%)
Feb 15, 2018	41.69	41.73	41.62	41.72	214,612	+0.08(+0.20%)
Feb 14, 2018	41.67	41.68	41.56	41.64	266,726	-0.15(-0.36%)
Feb 13, 2018	41.76	41.79	41.71	41.79	97,179	+0.03(+0.08%)
Feb 12, 2018	41.68	41.78	41.68	41.76	134,920	+0.02(+0.04%)
Feb 09, 2018	41.73	41.86	41.73	41.74	269,694	-0.09(-0.22%)
Feb 08, 2018		41.87	41.81	41.83	218,483	-0.08(-0.18%)
Feb 07, 2018	42.00	42.00	41.85	41.91	150,301	-0.03(-0.06%)
Feb 06, 2018	42.02	42.02	41.86	41.93	660,142	-0.06(-0.15%)
Feb 05, 2018	41.97	42.05	41.94	42.00	566,076	+0.05(+0.11%)
Feb 02, 2018	42.01	42.03	41.94	41.95	190,218	-0.15(-0.36%)

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.