NYSEARCA:IUSB
iShares Core Total USD Bond Market ETF Price (Quote)
$44.37
-0.200 (-0.449%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.21 | $45.32 | Tuesday, 30th Apr 2024 IUSB stock ended at $44.37. This is 0.449% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.322% from a day low at $44.36 to a day high of $44.50. |
| 90 days | $44.21 | $46.31 | |
| 52 weeks | $42.56 | $46.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $44.45 | $44.50 | $44.36 | $44.37 | 3 741 124 |
| Apr 29, 2024 | $44.51 | $44.60 | $44.50 | $44.57 | 2 744 439 |
| Apr 26, 2024 | $44.44 | $44.50 | $44.43 | $44.45 | 1 716 596 |
| Apr 25, 2024 | $44.22 | $44.35 | $44.21 | $44.34 | 2 449 097 |
| Apr 24, 2024 | $44.46 | $44.50 | $44.38 | $44.46 | 1 819 272 |
| Apr 23, 2024 | $44.45 | $44.67 | $44.43 | $44.57 | 6 122 509 |
| Apr 22, 2024 | $44.41 | $44.52 | $44.41 | $44.50 | 2 446 714 |
| Apr 19, 2024 | $44.47 | $44.50 | $44.42 | $44.44 | 2 071 459 |
| Apr 18, 2024 | $44.49 | $44.51 | $44.37 | $44.40 | 1 692 877 |
| Apr 17, 2024 | $44.43 | $44.53 | $44.37 | $44.51 | 2 226 834 |
| Apr 16, 2024 | $44.27 | $44.34 | $44.22 | $44.30 | 2 509 920 |
| Apr 15, 2024 | $44.50 | $44.51 | $44.37 | $44.42 | 3 157 192 |
| Apr 12, 2024 | $44.74 | $44.79 | $44.71 | $44.71 | 1 442 506 |
| Apr 11, 2024 | $44.71 | $44.73 | $44.54 | $44.62 | 2 234 752 |
| Apr 10, 2024 | $44.84 | $44.85 | $44.61 | $44.63 | 2 509 220 |
| Apr 09, 2024 | $45.09 | $45.18 | $45.09 | $45.15 | 1 769 265 |
| Apr 08, 2024 | $44.98 | $45.04 | $44.95 | $45.00 | 4 484 041 |
| Apr 05, 2024 | $45.07 | $45.16 | $45.02 | $45.02 | 1 571 395 |
| Apr 04, 2024 | $45.21 | $45.24 | $45.13 | $45.23 | 1 736 598 |
| Apr 03, 2024 | $44.99 | $45.14 | $44.95 | $45.13 | 2 263 062 |
| Apr 02, 2024 | $45.13 | $45.13 | $44.95 | $45.10 | 1 839 892 |
| Apr 01, 2024 | $45.30 | $45.32 | $45.11 | $45.14 | 2 347 353 |
| Mar 28, 2024 | $45.59 | $45.66 | $45.55 | $45.59 | 1 927 176 |
| Mar 27, 2024 | $45.55 | $45.66 | $45.52 | $45.65 | 1 500 648 |
| Mar 26, 2024 | $45.43 | $45.51 | $45.40 | $45.49 | 1 768 147 |
