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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	49.07	49.11	48.96	49.07	4,629,071	-0.04(-0.07%)
Oct 29, 2020	49.17	49.20	49.07	49.11	441,358	-0.10(-0.20%)
Oct 28, 2020	49.25	49.31	49.19	49.21	319,132	-0.11(-0.22%)
Oct 27, 2020	49.26	49.32	49.23	49.32	402,966	+0.10(+0.20%)
Oct 26, 2020	49.20	49.24	49.18	49.22	386,073	+0.07(+0.15%)
Oct 23, 2020	49.11	49.20	49.09	49.14	459,062	+0.03(+0.06%)
Oct 22, 2020	49.14	49.18	49.07	49.12	366,855	-0.05(-0.09%)
Oct 21, 2020	49.21	49.22	49.15	49.16	323,885	-0.05(-0.11%)
Oct 20, 2020	49.21	49.27	49.21	49.22	606,799	-0.05(-0.11%)
Oct 19, 2020	49.23	49.33	49.23	49.27	418,386	-0.06(-0.13%)
Oct 16, 2020	49.36	49.40	49.31	49.33	714,096	-0.05(-0.09%)
Oct 15, 2020	49.39	49.41	49.33	49.38	360,547	+0.04(+0.07%)
Oct 14, 2020	49.34	49.42	49.34	49.34	552,898	-0.04(-0.07%)
Oct 13, 2020	49.37	49.43	49.35	49.38	249,235	+0.00(+0.00%)
Oct 12, 2020	49.26	49.39	49.26	49.38	374,158	+0.13(+0.26%)
Oct 09, 2020	49.20	49.27	49.18	49.25	234,103	+0.05(+0.11%)
Oct 08, 2020	49.18	49.25	49.18	49.20	233,124	+0.05(+0.11%)
Oct 07, 2020	49.15	49.23	49.13	49.14	384,509	-0.07(-0.15%)
Oct 06, 2020	49.13	49.28	49.13	49.22	561,991	+0.06(+0.13%)
Oct 05, 2020	49.22	49.23	49.15	49.15	666,262	-0.08(-0.17%)
Oct 02, 2020	49.34	49.34	49.23	49.23	402,436	-0.03(-0.06%)
Oct 01, 2020	49.22	49.33	49.20	49.26	513,549	+0.01(+0.01%)
Sep 30, 2020	49.26	49.28	49.20	49.26	682,219	-0.05(-0.09%)
Sep 29, 2020	49.30	49.35	49.28	49.30	350,457	+0.05(+0.09%)
Sep 28, 2020	49.25	49.29	49.22	49.26	574,367	+0.05(+0.09%)
Sep 25, 2020	49.19	49.24	49.18	49.21	536,990	+0.02(+0.04%)
Sep 24, 2020	49.24	49.25	49.18	49.19	370,961	-0.02(-0.04%)
Sep 23, 2020	49.28	49.34	49.21	49.21	362,069	-0.11(-0.22%)
Sep 22, 2020	49.34	49.37	49.29	49.32	332,858	+0.00(+0.00%)
Sep 21, 2020	49.42	49.43	49.30	49.32	422,772	-0.05(-0.11%)
Sep 18, 2020	49.45	49.45	49.34	49.37	263,637	-0.04(-0.07%)
Sep 17, 2020	49.43	49.46	49.37	49.41	366,372	-0.02(-0.04%)
Sep 16, 2020	49.43	49.49	49.39	49.43	445,861	+0.01(+0.02%)
Sep 15, 2020	49.42	49.44	49.37	49.42	303,445	+0.00(+0.00%)
Sep 14, 2020	49.42	49.45	49.37	49.42	320,415	+0.07(+0.15%)
Sep 11, 2020	49.41	49.48	49.32	49.35	454,189	+0.01(+0.02%)
Sep 10, 2020	49.32	49.38	49.27	49.34	296,152	+0.01(+0.02%)
Sep 09, 2020	49.37	49.40	49.27	49.33	720,446	+0.04(+0.07%)
Sep 08, 2020	49.37	49.41	49.28	49.29	626,580	-0.01(-0.02%)
Sep 04, 2020	49.47	49.47	49.26	49.30	455,955	-0.22(-0.45%)
Sep 03, 2020	49.59	49.62	49.50	49.52	925,540	-0.05(-0.09%)
Sep 02, 2020	49.50	49.57	49.41	49.57	357,235	+0.18(+0.36%)
Sep 01, 2020	49.34	49.48	49.27	49.39	693,658	+0.09(+0.18%)
Aug 31, 2020	49.27	49.38	49.23	49.30	1,323,730	+0.06(+0.13%)
Aug 28, 2020	49.18	49.24	49.17	49.24	246,241	+0.08(+0.17%)
Aug 27, 2020	49.42	49.42	49.16	49.16	308,343	-0.16(-0.33%)
Aug 26, 2020	49.29	49.35	49.23	49.32	448,893	+0.02(+0.04%)
Aug 25, 2020	49.35	49.37	49.21	49.30	316,128	-0.13(-0.26%)
Aug 24, 2020	49.48	49.48	49.40	49.43	283,258	+0.03(+0.06%)
Aug 21, 2020	49.40	49.46	49.34	49.40	373,344	+0.06(+0.13%)
Aug 20, 2020	49.39	49.44	49.34	49.34	660,218	+0.00(+0.00%)
Aug 19, 2020	49.40	49.45	49.34	49.34	335,648	-0.08(-0.16%)
Aug 18, 2020	49.37	49.42	49.34	49.42	522,892	+0.07(+0.15%)
Aug 17, 2020	49.29	49.38	49.29	49.35	533,018	+0.05(+0.11%)
Aug 14, 2020	49.27	49.37	49.22	49.29	301,994	-0.03(-0.05%)
Aug 13, 2020	49.51	49.51	49.28	49.32	319,680	-0.21(-0.42%)
Aug 12, 2020	49.54	49.56	49.46	49.53	368,923	-0.05(-0.11%)
Aug 11, 2020	49.63	49.63	49.54	49.58	315,621	-0.14(-0.27%)
Aug 10, 2020	49.81	49.84	49.72	49.72	670,705	-0.08(-0.16%)
Aug 07, 2020	49.85	49.89	49.76	49.80	369,030	-0.02(-0.04%)
Aug 06, 2020	49.76	49.89	49.76	49.82	583,066	+0.05(+0.09%)
Aug 05, 2020	49.77	49.79	49.71	49.77	498,704	-0.06(-0.13%)
Aug 04, 2020	49.75	49.84	49.75	49.84	450,547	+0.09(+0.18%)

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.