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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.57	48.62	48.53	48.61	6,636,931	+0.06(+0.13%)
Apr 29, 2021	48.46	48.55	48.43	48.54	774,670	-0.05(-0.09%)
Apr 28, 2021	48.55	48.59	48.47	48.59	966,797	+0.05(+0.09%)
Apr 27, 2021	48.63	48.71	48.54	48.54	974,854	-0.11(-0.23%)
Apr 26, 2021	48.68	48.72	48.64	48.65	788,200	-0.04(-0.08%)
Apr 23, 2021	48.70	48.74	48.64	48.69	777,622	+0.00(+0.00%)
Apr 22, 2021	48.68	48.71	48.62	48.69	1,121,796	+0.03(+0.06%)
Apr 21, 2021	48.63	48.67	48.58	48.66	1,191,312	+0.05(+0.09%)
Apr 20, 2021	48.54	48.64	48.53	48.62	1,414,220	+0.05(+0.09%)
Apr 19, 2021	48.54	48.59	48.52	48.57	975,384	-0.05(-0.09%)
Apr 16, 2021	48.61	48.65	48.59	48.62	1,219,997	-0.08(-0.17%)
Apr 15, 2021	48.61	48.78	48.61	48.70	1,326,364	+0.18(+0.38%)
Apr 14, 2021	48.52	48.54	48.47	48.52	1,184,409	-0.03(-0.06%)
Apr 13, 2021	48.40	48.55	48.39	48.54	1,894,371	+0.13(+0.26%)
Apr 12, 2021	48.42	48.43	48.40	48.42	1,380,922	-0.04(-0.08%)
Apr 09, 2021	48.42	48.50	48.37	48.45	915,653	-0.04(-0.08%)
Apr 08, 2021	48.43	48.49	48.42	48.49	2,006,384	+0.10(+0.21%)
Apr 07, 2021	48.43	48.49	48.38	48.39	1,187,941	-0.07(-0.15%)
Apr 06, 2021	48.36	48.48	48.35	48.46	1,998,159	+0.16(+0.34%)
Apr 05, 2021	48.29	48.33	48.23	48.30	1,917,264	-0.08(-0.17%)
Apr 01, 2021	48.35	48.40	48.31	48.38	2,801,888	+0.15(+0.30%)
Mar 31, 2021	48.25	48.30	48.19	48.23	1,205,324	+0.05(+0.09%)
Mar 30, 2021	48.12	48.23	48.08	48.19	917,790	-0.01(-0.02%)
Mar 29, 2021	48.25	48.27	48.13	48.20	1,371,126	-0.07(-0.15%)
Mar 26, 2021	48.23	48.31	48.20	48.27	1,411,886	-0.05(-0.09%)
Mar 25, 2021	48.40	48.43	48.27	48.32	2,802,756	-0.05(-0.09%)
Mar 24, 2021	48.29	48.37	48.25	48.36	2,239,311	+0.06(+0.13%)
Mar 23, 2021	48.23	48.31	48.21	48.30	9,601,958	+0.09(+0.19%)
Mar 22, 2021	48.11	48.23	48.11	48.21	3,302,129	+0.15(+0.30%)
Mar 19, 2021	48.06	48.11	48.00	48.06	835,429	+0.01(+0.02%)
Mar 18, 2021	48.02	48.11	47.98	48.05	744,648	-0.21(-0.44%)
Mar 17, 2021	48.14	48.33	48.09	48.26	3,021,173	+0.00(+0.00%)
Mar 16, 2021	48.30	48.32	48.21	48.26	1,131,812	-0.01(-0.02%)
Mar 15, 2021	48.22	48.30	48.21	48.27	802,036	+0.07(+0.15%)
Mar 12, 2021	48.24	48.24	48.15	48.20	693,694	-0.28(-0.58%)
Mar 11, 2021	48.46	48.53	48.40	48.48	931,252	+0.07(+0.15%)
Mar 10, 2021	48.33	48.46	48.33	48.41	926,461	+0.07(+0.15%)
Mar 09, 2021	48.30	48.39	48.26	48.33	1,126,526	+0.16(+0.34%)
Mar 08, 2021	48.33	48.33	48.15	48.17	2,241,807	-0.21(-0.43%)
Mar 05, 2021	48.33	48.40	48.28	48.38	1,566,526	-0.04(-0.08%)
Mar 04, 2021	48.58	48.61	48.38	48.42	7,405,221	-0.15(-0.30%)
Mar 03, 2021	48.62	48.64	48.53	48.56	1,410,378	-0.20(-0.41%)
Mar 02, 2021	48.72	48.76	48.68	48.76	1,143,471	+0.01(+0.02%)
Mar 01, 2021	48.65	48.75	48.55	48.75	2,151,011	+0.04(+0.09%)
Feb 26, 2021	48.58	48.73	48.42	48.71	1,760,425	+0.34(+0.70%)
Feb 25, 2021	48.63	48.65	48.21	48.37	7,548,695	-0.45(-0.92%)
Feb 24, 2021	48.65	48.85	48.62	48.82	2,116,149	-0.03(-0.06%)
Feb 23, 2021	48.77	48.87	48.69	48.85	3,737,051	+0.06(+0.13%)
Feb 22, 2021	48.91	48.95	48.79	48.79	3,203,254	-0.15(-0.30%)
Feb 19, 2021	49.07	49.07	48.89	48.93	1,347,019	-0.16(-0.32%)
Feb 18, 2021	49.11	49.12	49.03	49.09	697,131	-0.04(-0.07%)
Feb 17, 2021	49.11	49.12	49.07	49.12	862,362	+0.08(+0.17%)
Feb 16, 2021	49.12	49.14	49.02	49.04	955,674	-0.23(-0.46%)
Feb 12, 2021	49.30	49.32	49.21	49.27	1,206,260	-0.11(-0.22%)
Feb 11, 2021	49.45	49.45	49.35	49.38	840,723	-0.05(-0.09%)
Feb 10, 2021	49.39	49.44	49.35	49.42	940,417	+0.07(+0.15%)
Feb 09, 2021	49.38	49.42	49.35	49.35	2,981,672	-0.01(-0.02%)
Feb 08, 2021	49.32	49.41	49.29	49.36	1,161,717	+0.06(+0.13%)
Feb 05, 2021	49.38	49.42	49.30	49.30	836,451	-0.07(-0.15%)
Feb 04, 2021	49.32	49.39	49.29	49.37	965,320	+0.01(+0.02%)
Feb 03, 2021	49.37	49.40	49.33	49.36	1,978,691	-0.05(-0.11%)
Feb 02, 2021	49.42	49.44	49.35	49.42	1,034,126	-0.05(-0.11%)