iShares USD Systematic Bond ETF (USBF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 01 May 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 100 |
| 01 May 2024 | 0.318 Dividend | |||||
| 30 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.51 | - |
| 29 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 81.87 | 100 |
| 26 Apr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.64 | 100 |
| 25 Apr 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.44 | 100 |
| 24 Apr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.64 | 100 |
| 23 Apr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.86 | 100 |
| 22 Apr 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.70 | 100 |
| 19 Apr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.62 | - |
| 18 Apr 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.54 | - |
| 17 Apr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 81.73 | - |
| 16 Apr 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.37 | 100 |
| 15 Apr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.61 | 100 |
| 12 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.16 | - |
| 11 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 81.96 | 100 |
| 10 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.01 | 100 |
| 09 Apr 2024 | 83.32 | 83.32 | 83.26 | 83.26 | 82.93 | 100 |
| 08 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.67 | 100 |
| 05 Apr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 82.73 | 100 |
| 04 Apr 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.08 | - |
| 03 Apr 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 82.91 | 100 |
| 02 Apr 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 82.87 | 100 |
| 01 Apr 2024 | 83.35 | 83.35 | 83.28 | 83.28 | 82.96 | 200 |
| 01 Apr 2024 | 0.323 Dividend | |||||
| 28 Mar 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 83.48 | - |
| 27 Mar 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 83.58 | - |
| 26 Mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.29 | 100 |
| 25 Mar 2024 | 83.93 | 83.95 | 83.87 | 83.87 | 83.22 | 800 |
| 22 Mar 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 83.36 | 100 |
| 21 Mar 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.13 | - |
| 20 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.08 | - |
| 19 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 82.90 | 100 |
| 18 Mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.68 | - |
| 15 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.76 | 100 |
| 14 Mar 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 82.79 | - |
| 13 Mar 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.28 | 100 |
| 12 Mar 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 83.38 | 100 |
| 11 Mar 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 83.54 | 100 |
| 08 Mar 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 83.66 | 100 |
| 07 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 83.56 | 100 |
| 06 Mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 83.42 | 100 |
| 05 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.28 | 100 |
| 04 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 82.90 | - |
| 01 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.05 | - |
| 01 Mar 2024 | 0.322 Dividend | |||||
| 29 Feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 82.69 | - |
| 28 Feb 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 82.57 | 100 |
| 27 Feb 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 82.37 | 100 |
| 26 Feb 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 82.51 | 100 |
| 23 Feb 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 82.68 | - |
| 22 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.36 | - |
| 21 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.32 | 100 |
| 20 Feb 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 82.55 | - |
| 16 Feb 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 82.44 | - |
| 15 Feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 82.70 | - |
| 14 Feb 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 82.48 | 100 |
| 13 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 82.12 | 100 |
| 12 Feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 82.88 | 100 |
| 09 Feb 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.80 | 100 |
| 08 Feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 82.88 | 100 |
| 07 Feb 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 83.12 | 100 |
| 06 Feb 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 83.26 | - |
| 05 Feb 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 82.86 | 100 |
| 02 Feb 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 83.51 | - |
| 01 Feb 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 84.17 | 100 |
| 01 Feb 2024 | 0.339 Dividend | |||||
| 31 Jan 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 83.67 | - |
| 30 Jan 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.39 | - |
| 29 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.29 | - |
| 26 Jan 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 82.97 | - |
| 25 Jan 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 83.05 | - |
| 24 Jan 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 82.69 | - |
| 23 Jan 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 82.85 | - |
| 22 Jan 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 83.01 | - |
| 19 Jan 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 82.85 | 100 |
| 18 Jan 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 82.84 | 100 |
| 17 Jan 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 82.94 | - |
| 16 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.19 | - |
| 12 Jan 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 83.74 | - |
| 11 Jan 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 83.57 | - |
| 10 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.19 | 100 |
| 09 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 83.27 | 100 |
| 08 Jan 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 83.27 | - |
| 05 Jan 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 82.94 | - |
| 04 Jan 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 83.14 | - |
| 03 Jan 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 83.52 | - |
| 02 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.49 | 100 |
| 29 Dec 2023 | 85.18 | 85.18 | 85.18 | 85.18 | 83.86 | 100 |
| 28 Dec 2023 | 85.31 | 85.31 | 85.31 | 85.31 | 83.99 | 100 |
| 27 Dec 2023 | 85.51 | 85.51 | 85.51 | 85.51 | 84.18 | - |
| 26 Dec 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 83.62 | 100 |
| 22 Dec 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 83.56 | 100 |
| 21 Dec 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 83.59 | 100 |
| 20 Dec 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 83.57 | 100 |
| 19 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 83.29 | 100 |
| 18 Dec 2023 | 84.46 | 84.46 | 84.46 | 84.46 | 83.16 | 100 |
| 15 Dec 2023 | 84.62 | 84.62 | 84.62 | 84.62 | 83.31 | - |
| 14 Dec 2023 | 84.76 | 84.76 | 84.76 | 84.76 | 83.45 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.