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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.85	41.86	41.83	41.85	154,275	+0.04(+0.10%)
Jul 30, 2018	41.76	41.82	41.76	41.81	513,826	-0.03(-0.06%)
Jul 27, 2018	41.86	41.86	41.81	41.83	49,341	+0.06(+0.14%)
Jul 26, 2018	41.84	41.84	41.76	41.77	90,931	-0.04(-0.09%)
Jul 25, 2018	41.82	41.85	41.81	41.81	57,631	+0.03(+0.07%)
Jul 24, 2018	41.76	41.81	41.76	41.78	170,701	+0.02(+0.04%)
Jul 23, 2018	41.84	41.86	41.76	41.76	73,828	-0.13(-0.30%)
Jul 20, 2018	41.89	41.90	41.88	41.89	82,334	-0.03(-0.08%)
Jul 19, 2018	41.87	41.94	41.86	41.93	59,989	+0.06(+0.14%)
Jul 18, 2018	41.92	41.92	41.87	41.87	74,762	-0.03(-0.08%)
Jul 17, 2018	41.92	41.93	41.88	41.90	67,885	-0.03(-0.08%)
Jul 16, 2018	41.92	41.93	41.88	41.93	55,761	-0.03(-0.08%)
Jul 13, 2018	41.94	41.98	41.93	41.97	142,483	+0.05(+0.12%)
Jul 12, 2018		41.92	41.82	41.92	67,830	+0.05(+0.12%)
Jul 11, 2018	41.86	41.87	41.81	41.87	72,214	+0.03(+0.06%)
Jul 10, 2018	41.84	41.85	41.82	41.84	76,431	+0.00(+0.00%)
Jul 09, 2018	41.85	41.86	41.85	41.84	73,552	-0.04(-0.10%)
Jul 06, 2018	41.85	41.88	41.85	41.88	81,720	+0.09(+0.22%)
Jul 05, 2018	41.79	41.82	41.76	41.79	138,329	+0.06(+0.14%)
Jul 03, 2018		41.73	41.73	41.73	0	+0.08(+0.18%)
Jul 02, 2018	41.73	41.73	41.62	41.65	174,375	-0.05(-0.12%)
Jun 29, 2018	41.69	41.76	41.69	41.70	90,429	-0.01(-0.02%)
Jun 28, 2018	41.69	41.72	41.67	41.71	57,043	+0.00(+0.00%)
Jun 27, 2018	41.68	41.74	41.68	41.71	55,096	+0.08(+0.18%)
Jun 26, 2018	41.62	41.65	41.61	41.64	85,737	+0.02(+0.04%)
Jun 25, 2018	41.65	41.65	41.59	41.62	66,254	-0.03(-0.06%)
Jun 22, 2018	41.62	41.65	41.59	41.64	76,509	+0.02(+0.04%)
Jun 21, 2018	41.62	41.63	41.59	41.63	53,118	+0.03(+0.06%)
Jun 20, 2018	41.69	41.69	41.59	41.60	92,449	-0.05(-0.12%)
Jun 19, 2018	41.64	41.68	41.62	41.65	106,155	+0.07(+0.16%)
Jun 18, 2018	41.64	41.64	41.57	41.58	91,450	-0.03(-0.06%)
Jun 15, 2018		41.68	41.60	41.61	87,727	+0.02(+0.04%)
Jun 14, 2018	41.57	41.61	41.57	41.59	70,765	+0.08(+0.18%)
Jun 13, 2018	41.56	41.56	41.47	41.52	91,902	+0.02(+0.04%)
Jun 12, 2018	41.52	41.52	41.47	41.50	159,914	-0.01(-0.02%)
Jun 11, 2018	41.49	41.53	41.49	41.51	100,866	-0.07(-0.16%)
Jun 08, 2018	41.58	41.62	41.56	41.58	86,138	-0.01(-0.02%)
Jun 07, 2018	41.52	41.69	41.50	41.58	127,540	+0.06(+0.14%)
Jun 06, 2018	41.57	41.57	41.48	41.53	91,109	-0.09(-0.22%)
Jun 05, 2018	41.65	41.66	41.58	41.62	118,944	+0.03(+0.08%)
Jun 04, 2018	41.63	41.66	41.55	41.58	177,574	-0.08(-0.18%)
Jun 01, 2018	41.64	41.69	41.61	41.66	472,920	-0.07(-0.17%)
May 31, 2018	41.77	41.80	41.72	41.73	118,701	-0.03(-0.06%)
May 30, 2018	41.76	41.79	41.69	41.76	176,916	-0.10(-0.23%)
May 29, 2018	41.72	41.89	41.71	41.85	226,927	+0.19(+0.45%)
May 25, 2018		41.66	41.66	41.66	0	+0.10(+0.24%)
May 24, 2018	41.55	41.58	41.54	41.56	194,644	+0.12(+0.28%)
May 23, 2018	41.43	41.50	41.40	41.44	120,938	+0.07(+0.16%)
May 22, 2018	41.33	41.38	41.32	41.38	143,324	+0.00(+0.00%)
May 21, 2018	41.33	41.38	41.31	41.38	151,003	+0.05(+0.12%)
May 18, 2018	41.30	41.35	41.27	41.33	91,498	+0.06(+0.14%)
May 17, 2018	41.29	41.29	41.26	41.27	74,240	+0.02(+0.04%)
May 16, 2018	41.30	41.33	41.25	41.25	883,087	-0.07(-0.16%)
May 15, 2018	41.36	41.39	41.27	41.32	127,352	-0.18(-0.43%)
May 14, 2018	41.48	41.54	41.47	41.49	112,154	-0.05(-0.12%)
May 11, 2018	41.49	41.56	41.49	41.54	112,083	+0.08(+0.18%)
May 10, 2018	41.46	41.50	41.43	41.47	132,575	+0.09(+0.22%)
May 09, 2018	41.40	41.41	41.37	41.38	106,665	-0.07(-0.16%)
May 08, 2018	41.46	41.46	41.37	41.44	377,155	-0.06(-0.13%)
May 07, 2018	41.54	41.54	41.49	41.50	73,452	+0.00(+0.01%)
May 04, 2018	41.57	41.57	41.48	41.49	119,898	+0.00(+0.00%)
May 03, 2018	41.53	41.58	41.47	41.49	168,268	+0.02(+0.04%)
May 02, 2018	41.51	41.52	41.47	41.48	188,582	+0.03(+0.06%)