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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	49.76	49.80	49.70	49.72	817,421	-0.05(-0.09%)
Aug 30, 2021	49.70	49.78	49.68	49.77	584,169	+0.05(+0.09%)
Aug 27, 2021	49.59	49.72	49.55	49.72	773,403	+0.14(+0.28%)
Aug 26, 2021	49.57	49.59	49.52	49.59	654,994	+0.03(+0.06%)
Aug 25, 2021	49.63	49.65	49.53	49.56	939,450	-0.09(-0.19%)
Aug 24, 2021	49.68	49.71	49.64	49.65	924,645	-0.06(-0.11%)
Aug 23, 2021	49.68	49.72	49.66	49.71	730,639	+0.00(+0.00%)
Aug 20, 2021	49.71	49.72	49.68	49.71	471,292	+0.02(+0.04%)
Aug 19, 2021	49.68	49.71	49.64	49.69	681,644	+0.07(+0.15%)
Aug 18, 2021	49.62	49.66	49.56	49.61	1,064,875	-0.03(-0.06%)
Aug 17, 2021	49.63	49.68	49.62	49.64	713,102	-0.02(-0.04%)
Aug 16, 2021	49.71	49.76	49.66	49.66	1,318,543	+0.03(+0.06%)
Aug 13, 2021	49.52	49.64	49.50	49.63	693,070	+0.18(+0.35%)
Aug 12, 2021	49.44	49.48	49.40	49.46	1,262,107	+0.00(+0.00%)
Aug 11, 2021	49.42	49.53	49.38	49.46	960,142	+0.05(+0.09%)
Aug 10, 2021	49.49	49.50	49.41	49.41	792,727	-0.09(-0.19%)
Aug 09, 2021	49.59	49.62	49.47	49.50	1,111,091	-0.06(-0.11%)
Aug 06, 2021	49.60	49.64	49.55	49.56	683,102	-0.20(-0.41%)
Aug 05, 2021	49.81	49.84	49.75	49.76	666,628	-0.10(-0.20%)
Aug 04, 2021	49.94	49.97	49.75	49.86	1,946,845	+0.00(+0.00%)
Aug 03, 2021	49.87	49.91	49.84	49.86	927,650	+0.03(+0.06%)
Aug 02, 2021	49.77	49.91	49.77	49.84	1,536,610	+0.08(+0.17%)
Jul 30, 2021	49.73	49.77	49.72	49.75	907,071	+0.04(+0.07%)
Jul 29, 2021	49.68	49.73	49.67	49.72	799,768	-0.05(-0.09%)
Jul 28, 2021	49.67	49.77	49.62	49.76	1,219,230	+0.04(+0.07%)
Jul 27, 2021	49.72	49.73	49.68	49.73	1,278,854	+0.10(+0.20%)
Jul 26, 2021	49.70	49.71	49.62	49.62	3,427,908	-0.05(-0.09%)
Jul 23, 2021	49.60	49.68	49.59	49.67	11,999,786	-0.03(-0.06%)
Jul 22, 2021	49.60	49.73	49.60	49.70	820,887	+0.09(+0.19%)
Jul 21, 2021	49.61	49.65	49.56	49.60	1,040,379	-0.14(-0.28%)
Jul 20, 2021	49.87	49.89	49.71	49.74	1,260,471	-0.05(-0.09%)
Jul 19, 2021	49.73	49.82	49.71	49.79	776,964	+0.23(+0.47%)
Jul 16, 2021	49.50	49.59	49.50	49.56	532,441	-0.03(-0.06%)
Jul 15, 2021	49.58	49.60	49.49	49.59	644,356	+0.08(+0.17%)
Jul 14, 2021	49.45	49.51	49.43	49.50	794,572	+0.15(+0.30%)
Jul 13, 2021	49.47	49.50	49.33	49.36	794,685	-0.11(-0.22%)
Jul 12, 2021	49.50	49.52	49.44	49.47	700,431	-0.02(-0.04%)
Jul 09, 2021	49.50	49.51	49.48	49.49	613,583	-0.13(-0.26%)
Jul 08, 2021	49.59	49.66	49.57	49.61	769,746	+0.05(+0.09%)
Jul 07, 2021	49.53	49.60	49.49	49.57	731,151	+0.08(+0.17%)
Jul 06, 2021	49.39	49.52	49.37	49.49	1,084,090	+0.15(+0.30%)
Jul 02, 2021	49.27	49.35	49.25	49.34	1,053,459	+0.07(+0.15%)
Jul 01, 2021	49.26	49.29	49.21	49.26	1,422,358	-0.02(-0.03%)
Jun 30, 2021	49.28	49.33	49.27	49.28	1,293,125	+0.05(+0.09%)
Jun 29, 2021	49.18	49.24	49.16	49.23	745,020	+0.01(+0.02%)
Jun 28, 2021	49.17	49.24	49.16	49.22	1,382,413	+0.11(+0.22%)
Jun 25, 2021	49.19	49.19	49.05	49.11	677,191	-0.06(-0.11%)
Jun 24, 2021	49.18	49.21	49.15	49.17	765,152	+0.03(+0.06%)
Jun 23, 2021	49.17	49.19	49.13	49.14	721,564	-0.05(-0.09%)
Jun 22, 2021	49.07	49.19	49.05	49.19	760,015	+0.06(+0.13%)
Jun 21, 2021	49.16	49.19	49.10	49.12	589,266	-0.14(-0.28%)
Jun 18, 2021	49.15	49.29	49.09	49.26	1,219,510	+0.14(+0.28%)
Jun 17, 2021	49.07	49.23	49.05	49.12	1,262,562	+0.13(+0.26%)
Jun 16, 2021	49.15	49.22	48.93	48.99	1,207,253	-0.14(-0.28%)
Jun 15, 2021	49.10	49.14	49.09	49.13	946,645	+0.00(+0.00%)
Jun 14, 2021	49.21	49.22	49.11	49.13	676,647	-0.10(-0.21%)
Jun 11, 2021	49.26	49.28	49.21	49.23	783,110	-0.03(-0.06%)
Jun 10, 2021	49.10	49.26	49.09	49.26	1,174,955	+0.09(+0.19%)
Jun 09, 2021	49.18	49.21	49.13	49.17	971,452	+0.09(+0.19%)
Jun 08, 2021	49.08	49.09	49.05	49.08	1,407,927	+0.10(+0.21%)
Jun 07, 2021	48.97	48.98	48.95	48.98	2,563,255	-0.02(-0.04%)
Jun 04, 2021	48.89	49.00	48.89	48.99	1,000,986	+0.17(+0.34%)
Jun 03, 2021	48.87	48.87	48.81	48.83	1,275,927	-0.10(-0.21%)
Jun 02, 2021	48.92	48.94	48.90	48.93	1,281,592	+0.06(+0.11%)