NYSEARCA:IUSB
iShares Core Total USD Bond Market ETF Price (Quote)
$45.06
-0.0500 (-0.111%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.21 | $45.30 | Monday, 20th May 2024 IUSB stock ended at $45.06. This is 0.111% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.103% from a day low at $45.04 to a day high of $45.09. |
90 days | $44.21 | $45.77 | |
52 weeks | $42.56 | $46.31 |
Date | Open | High | Low | Close | Volume |
Dec 26, 2023 | $45.91 | $46.00 | $45.87 | $45.98 | 1 378 935 |
Dec 22, 2023 | $46.03 | $46.03 | $45.88 | $45.92 | 1 865 629 |
Dec 21, 2023 | $46.03 | $46.07 | $45.89 | $45.96 | 4 852 499 |
Dec 20, 2023 | $45.90 | $45.97 | $45.81 | $45.93 | 2 066 815 |
Dec 19, 2023 | $45.79 | $45.86 | $45.75 | $45.78 | 1 937 214 |
Dec 18, 2023 | $45.76 | $45.76 | $45.69 | $45.73 | 1 885 672 |
Dec 15, 2023 | $45.82 | $45.89 | $45.76 | $45.79 | 2 462 073 |
Dec 14, 2023 | $45.78 | $45.96 | $45.70 | $45.86 | 2 462 398 |
Dec 13, 2023 | $45.24 | $45.69 | $45.19 | $45.66 | 2 876 407 |
Dec 12, 2023 | $45.01 | $45.12 | $44.96 | $45.12 | 1 964 287 |
Dec 11, 2023 | $44.97 | $45.02 | $44.88 | $45.01 | 3 917 247 |
Dec 08, 2023 | $45.01 | $45.07 | $44.92 | $45.01 | 1 449 928 |
Dec 07, 2023 | $45.16 | $45.29 | $45.14 | $45.20 | 2 663 263 |
Dec 06, 2023 | $45.16 | $45.25 | $45.11 | $45.18 | 2 325 450 |
Dec 05, 2023 | $44.97 | $45.10 | $44.93 | $45.06 | 3 830 287 |
Dec 04, 2023 | $44.79 | $44.88 | $44.73 | $44.83 | 2 449 339 |
Dec 01, 2023 | $44.57 | $44.97 | $44.56 | $44.96 | 1 814 554 |
Nov 30, 2023 | $44.76 | $44.79 | $44.66 | $44.71 | 2 905 210 |
Nov 29, 2023 | $44.78 | $44.90 | $44.75 | $44.85 | 1 561 234 |
Nov 28, 2023 | $44.40 | $44.65 | $44.40 | $44.63 | 1 345 910 |
Nov 27, 2023 | $44.33 | $44.47 | $44.28 | $44.45 | 1 527 155 |
Nov 24, 2023 | $44.26 | $44.33 | $44.21 | $44.22 | 581 628 |
Nov 22, 2023 | $44.42 | $44.47 | $44.30 | $44.40 | 2 339 307 |
Nov 21, 2023 | $44.31 | $44.38 | $44.26 | $44.34 | 2 508 016 |
Nov 20, 2023 | $44.19 | $44.31 | $44.16 | $44.30 | 1 864 560 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IUSB stock historical prices to predict future price movements?
Trend Analysis: Examine the IUSB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IUSB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.