iShares USD Systematic Bond ETF (USBF)
81.96
-0.22
(-0.26%)
USD |
NASDAQ |
Apr 24, 16:00
USBF Price: 81.96 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 52.00 |
| Apr 23, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 10.00 |
| Apr 22, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 2.000 |
| Apr 19, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 0.000 |
| Apr 18, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 0.000 |
| Apr 17, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 0.000 |
| Apr 16, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 1.000 |
| Apr 15, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 30.00 |
| Apr 12, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 0.000 |
| Apr 11, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 21.00 |
| Apr 10, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 1.000 |
| Apr 09, 2024 | 83.32 | 83.32 | 83.26 | 83.26 | 101.00 |
| Apr 08, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 21.00 |
| Apr 05, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 14.00 |
| Apr 04, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 0.000 |
| Apr 03, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 55.00 |
| Apr 02, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 16.00 |
| Apr 01, 2024 | 83.35 | 83.35 | 83.28 | 83.28 | 150.00 |
| Mar 28, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 0.000 |
| Mar 27, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 0.000 |
| Mar 26, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 12.00 |
| Mar 25, 2024 | 83.92 | 83.95 | 83.87 | 83.87 | 786.00 |
| Mar 22, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 2.000 |
| Mar 21, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 0.000 |
| Mar 20, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
78.57
Minimum
Oct 19 2023
100.94
Maximum
Nov 09 2021
87.15
Average
84.88
Median
Jan 11 2024