Quantcast

iShares Core Total USD Bond Market ETF Historical Stock Prices

IUSB 
$51.27
*  
0.01
0.02%
Get IUSB Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading IUSB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.24 51.28 51.23 51.27 94,271
06/17/2019 51.24 51.28 51.23 51.27 94,271
06/14/2019 51.24 51.31 51.2351 51.28 123,099
06/13/2019 51.22 51.28 51.22 51.26 106,852
06/12/2019 51.12 51.19 51.12 51.17 140,668
06/11/2019 51.13 51.15 51.11 51.11 118,769
06/10/2019 51.17 51.17 51.14 51.16 194,717
06/07/2019 51.24 51.29 51.22 51.24 148,381
06/06/2019 51.13 51.15 51.065 51.11 1,031,578
06/05/2019 51.11 51.165 51.0797 51.11 195,946
06/04/2019 51.03 51.12 51.02 51.11 254,693
06/03/2019 51.06 51.17 51.02 51.155 609,570
05/31/2019 51.07 51.13 50.9849 51.13 210,738
05/30/2019 50.88 50.9714 50.86 50.97 88,094
05/29/2019 50.9 50.93 50.85 50.855 148,370
05/28/2019 50.82 50.85 50.77 50.84 256,069
05/24/2019 50.73 50.76 50.6949 50.759 154,246
05/23/2019 50.6 50.7597 50.6 50.74 158,107
05/22/2019 50.53 50.61 50.53 50.6 74,221
05/21/2019 50.54 50.56 50.52 50.53 211,106
05/20/2019 50.58 50.61 50.55 50.555 78,236
05/17/2019 50.64 50.64 50.5502 50.61 126,319
05/16/2019 50.57 50.61 50.5504 50.57 199,248
05/15/2019 50.61 50.64 50.5501 50.605 185,385
05/14/2019 50.52 50.55 50.49 50.515 254,991
05/13/2019 50.53 50.56 50.48 50.49 357,820
05/10/2019 50.45 50.49 50.4101 50.45 188,822
05/09/2019 50.49 50.49 50.4 50.45 140,261
05/08/2019 50.5 50.51 50.43 50.45 414,002
05/07/2019 50.48 50.5 50.45 50.49 169,560
05/06/2019 50.44 50.46 50.4101 50.4435 125,700
05/03/2019 50.36 50.4 50.35 50.38 227,250
05/02/2019 50.37 50.38 50.28 50.32 342,219
05/01/2019 50.41 50.61 50.38 50.4 320,440
04/30/2019 50.52 50.57 50.485 50.57 1,210,543
04/29/2019 50.49 50.5 50.44 50.48 363,798
04/26/2019 50.59 50.59 50.5232 50.55 137,416
04/25/2019 50.48 50.48 50.4 50.4301 208,511
04/24/2019 50.42 50.47 50.38 50.47 110,406
04/23/2019 50.34 50.36 50.3 50.335 146,348
04/22/2019 50.32 50.32 50.26 50.27 133,349
04/18/2019 50.4 50.4 50.33 50.34 179,172
04/17/2019 50.28 50.33 50.27 50.29 134,664
04/16/2019 50.29 50.31 50.26 50.27 198,489
04/15/2019 50.33 50.36 50.32 50.355 154,297
04/12/2019 50.35 50.3767 50.33 50.335 134,870
04/11/2019 50.42 50.45 50.38 50.435 247,995
04/10/2019 50.38 50.47 50.38 50.455 266,617
04/09/2019 50.36 50.395 50.33 50.37 143,751
04/08/2019 50.35 50.355 50.3301 50.34 165,760
04/05/2019 50.29 50.37 50.2701 50.36 239,342
04/04/2019 50.26 50.3106 50.26 50.31 158,411
04/03/2019 50.26 50.29 50.25 50.275 209,337
04/02/2019 50.32 50.34 50.28 50.29 209,373
04/01/2019 50.39 50.39 50.27 50.3 265,735
03/29/2019 50.52 50.61 50.52 50.6 194,277
03/28/2019 50.61 50.64 50.58 50.63 191,995
03/27/2019 50.59 50.65 50.59 50.64 117,888
03/26/2019 50.49 50.56 50.48 50.53 166,231
03/25/2019 50.45 50.57 50.42 50.51 165,774
03/22/2019 50.36 50.497 50.34 50.46 141,927
03/21/2019 50.22 50.28 50.22 50.25 102,476
03/20/2019 50.02 50.25 50.02 50.25 271,757
03/19/2019 50.03 50.0366 49.98 49.98 225,902
03/18/2019 50.02 50.09 50.02 50.09 7,275,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IUSB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio