NYSEARCA:IUSB
iShares Core Total USD Bond Market ETF Price (Quote)
$45.01
+0.170 (+0.379%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.27 | $45.30 | Friday, 31st May 2024 IUSB stock ended at $45.01. This is 0.379% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.178% from a day low at $44.93 to a day high of $45.01. |
90 days | $44.21 | $45.77 | |
52 weeks | $42.56 | $46.31 |
Historical iShares Core Total USD Bond Market ETF prices
Date | Open | High | Low | Close | Volume |
Jul 24, 2019 | $51.67 | $51.69 | $51.64 | $51.68 | 113 547 |
Jul 23, 2019 | $51.63 | $51.64 | $51.60 | $51.62 | 227 678 |
Jul 22, 2019 | $51.65 | $51.69 | $51.65 | $51.65 | 178 074 |
Jul 19, 2019 | $51.58 | $51.63 | $51.57 | $51.60 | 189 665 |
Jul 18, 2019 | $51.50 | $51.65 | $51.50 | $51.65 | 115 553 |
Jul 17, 2019 | $51.48 | $51.57 | $51.47 | $51.57 | 94 076 |
Jul 16, 2019 | $51.38 | $51.43 | $51.38 | $51.41 | 126 772 |
Jul 15, 2019 | $51.44 | $51.49 | $51.43 | $51.48 | 121 124 |
Jul 12, 2019 | $51.36 | $51.43 | $51.34 | $51.42 | 116 594 |
Jul 11, 2019 | $51.50 | $51.51 | $51.37 | $51.38 | 157 058 |
Jul 10, 2019 | $51.51 | $51.56 | $51.51 | $51.52 | 110 002 |
Jul 09, 2019 | $51.50 | $51.50 | $51.46 | $51.48 | 104 018 |
Jul 08, 2019 | $51.57 | $51.59 | $51.51 | $51.51 | 104 869 |
Jul 05, 2019 | $51.53 | $51.55 | $51.45 | $51.53 | 256 384 |
Jul 03, 2019 | $51.69 | $51.78 | $51.66 | $51.74 | 134 137 |
Jul 02, 2019 | $51.59 | $51.68 | $51.57 | $51.65 | 1 297 402 |
Jul 01, 2019 | $51.59 | $51.62 | $51.51 | $51.55 | 617 665 |
Jun 28, 2019 | $51.68 | $51.72 | $51.65 | $51.68 | 492 895 |
Jun 27, 2019 | $51.63 | $51.71 | $51.58 | $51.69 | 116 219 |
Jun 26, 2019 | $51.62 | $51.63 | $51.57 | $51.58 | 131 982 |
Jun 25, 2019 | $51.68 | $51.73 | $51.64 | $51.64 | 381 336 |
Jun 24, 2019 | $51.58 | $51.67 | $51.58 | $51.64 | 243 673 |
Jun 21, 2019 | $51.60 | $51.61 | $51.55 | $51.57 | 252 117 |
Jun 20, 2019 | $51.68 | $51.77 | $51.68 | $51.72 | 350 062 |
Jun 19, 2019 | $51.35 | $51.60 | $51.31 | $51.59 | 154 460 |
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.