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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		49.91	49.91	49.91	324,475	+0.03(+0.05%)
Dec 30, 2020	49.83	49.88	49.80	49.88	324,475	+0.06(+0.13%)
Dec 29, 2020	49.80	49.84	49.78	49.81	271,227	+0.03(+0.06%)
Dec 28, 2020	49.80	49.81	49.75	49.79	482,062	+0.02(+0.04%)
Dec 24, 2020	49.79	49.83	49.77	49.77	570,568	+0.03(+0.06%)
Dec 23, 2020	49.72	49.76	49.62	49.74	289,814	-0.04(-0.07%)
Dec 22, 2020	49.76	49.79	49.71	49.78	326,943	+0.11(+0.22%)
Dec 21, 2020	49.74	49.76	49.67	49.67	496,100	-0.04(-0.07%)
Dec 18, 2020	49.78	49.79	49.70	49.70	297,041	-0.05(-0.11%)
Dec 17, 2020	49.80	49.82	49.68	49.76	524,448	+0.03(+0.05%)
Dec 16, 2020	49.70	49.76	49.62	49.73	534,869	+0.00(+0.00%)
Dec 15, 2020	49.72	49.76	49.67	49.73	373,784	+0.03(+0.06%)
Dec 14, 2020	49.69	49.73	49.62	49.71	293,400	-0.02(-0.04%)
Dec 11, 2020	49.72	49.75	49.66	49.72	366,591	+0.09(+0.18%)
Dec 10, 2020	49.55	49.68	49.55	49.63	310,556	+0.08(+0.17%)
Dec 09, 2020	49.59	49.59	49.48	49.55	381,660	-0.04(-0.07%)
Dec 08, 2020	49.61	49.68	49.54	49.59	581,500	+0.05(+0.09%)
Dec 07, 2020	49.64	49.64	49.53	49.54	1,264,367	-0.01(-0.02%)
Dec 04, 2020	49.59	49.59	49.50	49.55	873,514	-0.11(-0.22%)
Dec 03, 2020	49.61	49.70	49.58	49.66	563,799	+0.12(+0.24%)
Dec 02, 2020	49.53	49.56	49.43	49.54	816,513	-0.10(-0.20%)
Dec 01, 2020	49.71	49.82	49.55	49.64	736,516	-0.07(-0.14%)
Nov 30, 2020	49.71	49.77	49.68	49.71	494,361	+0.04(+0.07%)
Nov 27, 2020	49.68	49.73	49.64	49.68	354,194	+0.05(+0.11%)
Nov 25, 2020	49.59	49.68	49.59	49.62	318,247	+0.00(+0.00%)
Nov 24, 2020	49.61	49.66	49.52	49.62	412,388	-0.02(-0.04%)
Nov 23, 2020	49.61	49.68	49.60	49.64	343,867	-0.05(-0.09%)
Nov 20, 2020	49.63	49.70	49.59	49.69	357,162	+0.03(+0.05%)
Nov 19, 2020	49.57	49.67	49.54	49.66	470,771	+0.11(+0.22%)
Nov 18, 2020	49.51	49.57	49.49	49.55	3,007,538	+0.11(+0.22%)
Nov 17, 2020	49.47	49.51	49.44	49.44	652,658	+0.05(+0.09%)
Nov 16, 2020	49.40	49.44	49.34	49.40	1,058,100	-0.02(-0.04%)
Nov 13, 2020	49.38	49.44	49.37	49.41	279,441	+0.04(+0.07%)
Nov 12, 2020	49.29	49.40	49.28	49.38	435,912	+0.16(+0.33%)
Nov 11, 2020	49.20	49.26	49.18	49.21	357,357	+0.05(+0.09%)
Nov 10, 2020	49.21	49.26	49.14	49.17	1,100,671	-0.11(-0.22%)
Nov 09, 2020	49.29	49.34	49.15	49.28	512,689	-0.14(-0.28%)
Nov 06, 2020	49.44	49.46	49.38	49.41	449,173	-0.12(-0.24%)
Nov 05, 2020	49.52	49.56	49.46	49.53	411,674	+0.08(+0.17%)
Nov 04, 2020	49.43	49.50	49.40	49.45	387,843	+0.34(+0.69%)
Nov 03, 2020	49.08	49.13	49.04	49.11	1,028,595	+0.00(+0.00%)
Nov 02, 2020	49.09	49.16	49.08	49.11	603,820	+0.04(+0.08%)
Oct 30, 2020	49.07	49.11	48.96	49.07	4,628,996	-0.04(-0.07%)
Oct 29, 2020	49.17	49.20	49.07	49.11	441,351	-0.10(-0.20%)
Oct 28, 2020	49.25	49.31	49.19	49.21	319,127	-0.11(-0.22%)
Oct 27, 2020	49.26	49.32	49.23	49.32	402,960	+0.10(+0.20%)
Oct 26, 2020	49.20	49.24	49.18	49.22	386,067	+0.07(+0.15%)
Oct 23, 2020	49.11	49.20	49.09	49.14	459,054	+0.03(+0.06%)
Oct 22, 2020	49.14	49.18	49.07	49.12	366,849	-0.05(-0.09%)
Oct 21, 2020	49.21	49.22	49.15	49.16	323,879	-0.05(-0.11%)
Oct 20, 2020	49.21	49.27	49.21	49.22	606,789	-0.05(-0.11%)
Oct 19, 2020	49.24	49.34	49.24	49.27	418,380	-0.06(-0.13%)
Oct 16, 2020	49.36	49.40	49.31	49.34	714,085	-0.05(-0.09%)
Oct 15, 2020	49.39	49.41	49.34	49.38	360,541	+0.04(+0.07%)
Oct 14, 2020	49.34	49.42	49.34	49.34	552,889	-0.04(-0.07%)
Oct 13, 2020	49.37	49.43	49.35	49.38	249,231	+0.00(+0.00%)
Oct 12, 2020	49.26	49.39	49.26	49.38	374,152	+0.13(+0.26%)
Oct 09, 2020	49.20	49.27	49.18	49.25	234,099	+0.05(+0.11%)
Oct 08, 2020	49.18	49.25	49.18	49.20	233,121	+0.05(+0.11%)
Oct 07, 2020	49.15	49.24	49.14	49.14	384,503	-0.07(-0.15%)
Oct 06, 2020	49.14	49.28	49.14	49.22	561,982	+0.06(+0.13%)
Oct 05, 2020	49.22	49.23	49.15	49.15	666,252	-0.08(-0.17%)
Oct 02, 2020	49.34	49.34	49.23	49.24	402,430	-0.03(-0.06%)

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.