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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	43.72	43.83	43.72	43.78	1,798,464	+0.06(+0.13%)
Jul 28, 2023	43.66	43.73	43.63	43.72	2,078,443	+0.16(+0.38%)
Jul 27, 2023	43.84	43.87	43.52	43.55	2,836,483	-0.37(-0.84%)
Jul 26, 2023	43.87	43.92	43.77	43.92	1,842,799	+0.15(+0.35%)
Jul 25, 2023	43.73	43.79	43.72	43.77	3,005,300	-0.05(-0.11%)
Jul 24, 2023	43.93	43.96	43.80	43.81	3,854,194	-0.06(-0.13%)
Jul 21, 2023	43.93	43.96	43.85	43.87	6,569,802	+0.02(+0.04%)
Jul 20, 2023	43.91	43.93	43.76	43.85	32,964,040	-0.23(-0.53%)
Jul 19, 2023	44.03	44.10	43.99	44.08	3,077,172	+0.13(+0.29%)
Jul 18, 2023	44.03	44.07	43.95	43.96	1,217,777	+0.06(+0.13%)
Jul 17, 2023	43.87	43.94	43.82	43.90	1,341,881	+0.06(+0.13%)
Jul 14, 2023	43.98	44.02	43.84	43.84	1,370,569	-0.20(-0.46%)
Jul 13, 2023	43.96	44.09	43.95	44.05	1,247,920	+0.25(+0.57%)
Jul 12, 2023	43.68	43.81	43.66	43.79	1,314,862	+0.35(+0.80%)
Jul 11, 2023	43.41	43.49	43.38	43.45	1,445,557	+0.08(+0.18%)
Jul 10, 2023	43.24	43.41	43.24	43.37	1,468,147	+0.15(+0.36%)
Jul 07, 2023	43.18	43.33	43.18	43.22	1,310,305	+0.00(+0.00%)
Jul 06, 2023	43.24	43.28	43.12	43.22	2,188,876	-0.28(-0.64%)
Jul 05, 2023	43.64	43.67	43.47	43.50	1,888,419	-0.17(-0.40%)
Jul 03, 2023	43.79	43.87	43.66	43.67	993,002	-0.12(-0.28%)
Jun 30, 2023	43.68	43.80	43.65	43.79	1,402,866	+0.15(+0.35%)
Jun 29, 2023	43.66	43.68	43.58	43.64	1,446,156	-0.32(-0.72%)
Jun 28, 2023	43.89	43.96	43.81	43.95	1,478,072	+0.13(+0.29%)
Jun 27, 2023	43.92	43.97	43.76	43.83	1,211,203	-0.07(-0.15%)
Jun 26, 2023	43.90	43.94	43.85	43.90	2,079,337	+0.07(+0.15%)
Jun 23, 2023	43.93	44.02	43.75	43.83	1,057,267	+0.11(+0.24%)
Jun 22, 2023	43.80	43.86	43.69	43.72	1,454,675	-0.18(-0.42%)
Jun 21, 2023	43.77	43.94	43.71	43.91	1,401,393	+0.06(+0.13%)
Jun 20, 2023	43.85	43.93	43.83	43.85	1,535,535	+0.04(+0.09%)
Jun 16, 2023	43.78	43.99	43.69	43.81	1,246,659	-0.10(-0.22%)
Jun 15, 2023	43.85	43.93	43.78	43.91	1,699,406	+0.25(+0.57%)
Jun 14, 2023	43.67	43.73	43.48	43.66	1,983,512	+0.06(+0.13%)
Jun 13, 2023	43.68	43.87	43.56	43.60	1,830,030	-0.16(-0.37%)
Jun 12, 2023	43.73	43.78	43.60	43.76	1,828,601	+0.07(+0.15%)
Jun 09, 2023	43.67	43.74	43.64	43.69	1,471,894	-0.10(-0.22%)
Jun 08, 2023	43.61	43.80	43.61	43.79	1,194,648	+0.22(+0.51%)
Jun 07, 2023	43.77	43.80	43.54	43.57	1,472,742	-0.23(-0.53%)
Jun 06, 2023	43.75	43.80	43.66	43.80	1,682,207	+0.08(+0.18%)
Jun 05, 2023	43.63	43.85	43.61	43.72	1,799,080	-0.01(-0.02%)
Jun 02, 2023	43.92	43.94	43.73	43.73	1,889,833	-0.20(-0.46%)
Jun 01, 2023	43.91	43.99	43.88	43.94	1,643,995	+0.13(+0.30%)
May 31, 2023	43.71	43.86	43.65	43.80	1,803,782	+0.12(+0.29%)
May 30, 2023	43.53	43.68	43.52	43.68	1,767,730	+0.28(+0.64%)
May 26, 2023	43.30	43.40	43.25	43.40	1,360,226	+0.08(+0.18%)
May 25, 2023	43.45	43.48	43.31	43.32	1,661,033	-0.16(-0.38%)
May 24, 2023	43.62	43.65	43.47	43.49	1,769,140	-0.12(-0.26%)
May 23, 2023	43.52	43.65	43.50	43.60	1,735,512	+0.02(+0.04%)
May 22, 2023	43.60	43.69	43.55	43.58	1,748,553	+0.00(+0.00%)
May 19, 2023	43.63	43.74	43.55	43.58	1,531,955	-0.12(-0.26%)
May 18, 2023	43.75	43.77	43.66	43.70	1,276,322	-0.16(-0.37%)
May 17, 2023	43.94	43.99	43.83	43.86	3,202,509	-0.06(-0.13%)
May 16, 2023	43.94	43.96	43.87	43.92	1,578,846	-0.14(-0.33%)
May 15, 2023	44.08	44.08	44.02	44.06	1,127,761	-0.11(-0.24%)
May 12, 2023	44.35	44.38	44.15	44.17	1,444,995	-0.22(-0.50%)
May 11, 2023	44.45	44.48	44.35	44.39	2,369,521	+0.12(+0.28%)
May 10, 2023	44.17	44.27	44.17	44.27	1,774,603	+0.28(+0.63%)
May 09, 2023	44.02	44.07	43.99	43.99	1,617,657	-0.06(-0.13%)
May 08, 2023	44.05	44.13	44.03	44.04	2,036,851	-0.20(-0.46%)
May 05, 2023	44.26	44.28	44.17	44.25	1,038,917	-0.12(-0.28%)
May 04, 2023	44.30	44.55	44.28	44.37	1,230,903	-0.07(-0.15%)
May 03, 2023	44.35	44.45	44.27	44.44	1,638,858	+0.18(+0.41%)
May 02, 2023	43.97	44.27	43.96	44.26	1,571,753	+0.40(+0.92%)