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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.82	45.02	44.79	44.91	1,727,864	+0.01(+0.02%)
Jul 28, 2022	44.88	44.94	44.80	44.90	1,809,097	+0.34(+0.76%)
Jul 27, 2022	44.49	44.69	44.49	44.57	1,464,924	+0.15(+0.34%)
Jul 26, 2022	44.59	44.63	44.41	44.42	1,630,821	-0.03(-0.06%)
Jul 25, 2022	44.39	44.47	44.38	44.44	1,657,002	-0.11(-0.25%)
Jul 22, 2022	44.51	44.68	44.47	44.56	2,755,793	+0.34(+0.76%)
Jul 21, 2022	44.00	44.27	43.99	44.22	8,198,680	+0.32(+0.73%)
Jul 20, 2022	44.04	44.04	43.87	43.90	1,577,961	+0.00(+0.00%)
Jul 19, 2022	43.93	43.95	43.82	43.90	1,312,311	+0.00(+0.00%)
Jul 18, 2022	43.97	43.97	43.83	43.90	1,242,936	-0.13(-0.30%)
Jul 15, 2022	43.90	44.08	43.89	44.03	1,642,166	+0.16(+0.36%)
Jul 14, 2022	43.71	43.91	43.65	43.87	1,172,157	-0.15(-0.34%)
Jul 13, 2022	43.62	44.03	43.61	44.02	1,824,106	+0.12(+0.28%)
Jul 12, 2022	43.96	44.05	43.89	43.90	1,107,948	+0.04(+0.09%)
Jul 11, 2022	43.86	43.95	43.83	43.86	1,385,087	+0.16(+0.36%)
Jul 08, 2022	43.76	43.77	43.66	43.70	1,079,351	-0.16(-0.36%)
Jul 07, 2022	43.98	43.98	43.81	43.86	1,359,066	-0.05(-0.11%)
Jul 06, 2022	44.27	44.28	43.90	43.91	1,392,660	-0.24(-0.55%)
Jul 05, 2022	44.16	44.24	44.09	44.15	1,836,269	+0.01(+0.02%)
Jul 01, 2022	44.04	44.28	44.01	44.14	1,348,777	+0.36(+0.83%)
Jun 30, 2022	43.71	43.87	43.71	43.78	1,179,818	+0.17(+0.39%)
Jun 29, 2022	43.41	43.61	43.36	43.61	1,070,403	+0.23(+0.54%)
Jun 28, 2022	43.37	43.42	43.31	43.38	1,808,972	-0.03(-0.06%)
Jun 27, 2022	43.46	43.57	43.37	43.41	1,497,159	-0.20(-0.45%)
Jun 24, 2022	43.60	43.75	43.58	43.60	1,773,421	-0.06(-0.13%)
Jun 23, 2022	43.66	43.87	43.62	43.66	1,863,259	+0.20(+0.45%)
Jun 22, 2022	43.48	43.55	43.44	43.46	2,241,591	+0.30(+0.69%)
Jun 21, 2022	43.22	43.31	43.14	43.17	4,089,782	-0.15(-0.35%)
Jun 17, 2022	43.34	43.41	43.16	43.31	1,856,484	+0.05(+0.11%)
Jun 16, 2022	42.88	43.31	42.83	43.27	2,122,225	+0.00(+0.00%)
Jun 15, 2022	43.09	43.27	42.88	43.27	2,866,228	+0.51(+1.18%)
Jun 14, 2022	43.12	43.17	42.72	42.76	3,966,406	-0.07(-0.15%)
Jun 13, 2022	43.24	43.31	42.80	42.83	4,241,298	-0.91(-2.07%)
Jun 10, 2022	43.90	43.91	43.65	43.74	2,092,852	-0.38(-0.87%)
Jun 09, 2022	44.14	44.20	44.10	44.12	2,512,030	-0.06(-0.13%)
Jun 08, 2022	44.27	44.33	44.17	44.18	2,312,258	-0.19(-0.42%)
Jun 07, 2022	44.30	44.44	44.28	44.36	4,094,840	+0.15(+0.34%)
Jun 06, 2022	44.45	44.46	44.19	44.21	1,313,955	-0.25(-0.57%)
Jun 03, 2022	44.39	44.50	44.39	44.47	1,362,920	-0.07(-0.17%)
Jun 02, 2022	44.56	44.60	44.45	44.54	3,733,449	+0.03(+0.06%)
Jun 01, 2022	44.71	44.76	44.43	44.51	1,971,490	-0.12(-0.27%)
May 31, 2022	44.71	44.72	44.59	44.63	1,539,174	-0.34(-0.75%)
May 27, 2022	44.95	45.01	44.89	44.97	1,131,197	+0.13(+0.29%)
May 26, 2022	44.87	44.92	44.76	44.84	1,270,781	+0.01(+0.02%)
May 25, 2022	44.76	44.83	44.70	44.83	1,841,018	+0.17(+0.38%)
May 24, 2022	44.43	44.68	44.43	44.66	2,174,837	+0.35(+0.80%)
May 23, 2022	44.36	44.45	44.27	44.31	2,359,007	-0.14(-0.31%)
May 20, 2022	44.32	44.45	44.32	44.45	2,461,724	+0.13(+0.29%)
May 19, 2022	44.39	44.43	44.27	44.31	4,248,582	+0.09(+0.21%)
May 18, 2022	44.03	44.22	44.03	44.22	9,507,234	+0.11(+0.25%)
May 17, 2022	44.08	44.16	44.06	44.11	2,918,449	-0.17(-0.38%)
May 16, 2022	44.30	44.39	44.28	44.28	3,444,497	+0.05(+0.11%)
May 13, 2022	44.28	44.31	44.19	44.23	1,696,243	-0.14(-0.32%)
May 12, 2022	44.35	44.45	44.34	44.37	2,145,849	+0.06(+0.13%)
May 11, 2022	44.02	44.32	43.97	44.31	2,706,758	+0.13(+0.30%)
May 10, 2022	44.22	44.30	44.15	44.18	2,537,914	+0.17(+0.38%)
May 09, 2022	43.85	44.05	43.81	44.02	2,449,833	+0.12(+0.28%)
May 06, 2022	43.95	44.05	43.87	43.89	2,069,799	-0.15(-0.34%)
May 05, 2022	44.29	44.29	43.91	44.04	2,364,555	-0.45(-1.01%)
May 04, 2022	44.19	44.53	44.12	44.49	2,769,538	+0.26(+0.59%)
May 03, 2022	44.35	44.41	44.23	44.23	2,076,521	+0.07(+0.17%)