iShares US Securitized Bond Index (BISBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 03 Oct 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 02 Oct 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 01 Oct 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 30 Sept 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 30 Sept 2024 | 0.03 Dividend | |||||
| 27 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | - |
| 26 Sept 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | - |
| 25 Sept 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | - |
| 24 Sept 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| 23 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | - |
| 20 Sept 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| 19 Sept 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
| 18 Sept 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| 17 Sept 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | - |
| 16 Sept 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | - |
| 13 Sept 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| 12 Sept 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
| 11 Sept 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| 10 Sept 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| 09 Sept 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| 06 Sept 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - |
| 05 Sept 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | - |
| 04 Sept 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - |
| 03 Sept 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - |
| 30 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | - |
| 30 Aug 2024 | 0.03 Dividend | |||||
| 29 Aug 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
| 28 Aug 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| 27 Aug 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
| 26 Aug 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| 23 Aug 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
| 22 Aug 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| 21 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | - |
| 20 Aug 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
| 19 Aug 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | - |
| 16 Aug 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
| 15 Aug 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
| 14 Aug 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
| 13 Aug 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
| 12 Aug 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
| 09 Aug 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
| 08 Aug 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
| 07 Aug 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
| 06 Aug 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
| 05 Aug 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | - |
| 02 Aug 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
| 01 Aug 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
| 31 Jul 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
| 31 Jul 2024 | 0.029 Dividend | |||||
| 30 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| 29 Jul 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | - |
| 26 Jul 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 25 Jul 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | - |
| 24 Jul 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
| 23 Jul 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
| 22 Jul 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
| 19 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| 18 Jul 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 17 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| 16 Jul 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | - |
| 15 Jul 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | - |
| 12 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
| 11 Jul 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | - |
| 10 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
| 09 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
| 08 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
| 05 Jul 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | - |
| 03 Jul 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.19 | - |
| 02 Jul 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | - |
| 01 Jul 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | - |
| 28 Jun 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.18 | - |
| 28 Jun 2024 | 0.029 Dividend | |||||
| 27 Jun 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
| 26 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
| 25 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.22 | - |
| 24 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 21 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 20 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 18 Jun 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
| 17 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | - |
| 14 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
| 13 Jun 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
| 12 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
| 11 Jun 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.16 | - |
| 10 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
| 07 Jun 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
| 06 Jun 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
| 05 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
| 04 Jun 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
| 03 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 31 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.01 | - |
| 31 May 2024 | 0.03 Dividend | |||||
| 30 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
| 29 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.98 | - |
| 28 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | - |
| 24 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | - |
| 23 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.05 | - |
| 22 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | - |
| 21 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
| *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.