iShares® USD Bond Factor ETF (USBF) Historical Stock Data
83.25 ↑1.40 (1.71%)
As of April 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USBF is down -0.01% a day on average. There have been 27 days where iShares® USD Bond Factor ETF closed green and 3 days where USBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 81.85 | 81.85 | ↑$0.00 (0.00%) | 81.85 | 81.85 | 1 |
| 2024-04-17 | 82.05 | 82.05 | ↑$0.00 (0.00%) | 82.05 | 82.05 | 1 |
| 2024-04-16 | 81.69 | 81.69 | ↑$0.00 (0.00%) | 81.69 | 81.69 | 1 |
| 2024-04-15 | 81.93 | 81.93 | ↑$0.00 (0.00%) | 81.93 | 81.93 | 30 |
| 2024-04-12 | 82.48 | 82.48 | ↑$0.00 (0.00%) | 82.48 | 82.48 | 21 |
| 2024-04-11 | 82.28 | 82.28 | ↑$0.00 (0.00%) | 82.28 | 82.28 | 21 |
| 2024-04-10 | 82.33 | 82.33 | ↑$0.00 (0.00%) | 82.33 | 82.33 | 101 |
| 2024-04-09 | 83.32 | 83.26 | ↓$0.06 (-0.07%) | 83.26 | 83.32 | 101 |
| 2024-04-08 | 82.99 | 82.99 | ↑$0.00 (0.00%) | 82.99 | 82.99 | 21 |
| 2024-04-05 | 83.05 | 83.05 | ↑$0.00 (0.00%) | 83.05 | 83.05 | 14 |
| 2024-04-04 | 83.41 | 83.41 | ↑$0.00 (0.00%) | 83.41 | 83.41 | 55 |
| 2024-04-03 | 83.24 | 83.24 | ↑$0.00 (0.00%) | 83.24 | 83.24 | 55 |
| 2024-04-02 | 83.19 | 83.19 | ↑$0.00 (0.00%) | 83.19 | 83.19 | 16 |
| 2024-04-01 | 83.35 | 83.28 | ↓$0.07 (-0.08%) | 83.28 | 83.35 | 150 |
| 2024-03-28 | 84.13 | 84.13 | ↑$0.00 (0.00%) | 84.13 | 84.13 | 12 |
| 2024-03-27 | 84.23 | 84.23 | ↑$0.00 (0.00%) | 84.23 | 84.23 | 12 |
| 2024-03-26 | 83.94 | 83.94 | ↑$0.00 (0.00%) | 83.94 | 83.94 | 786 |
| 2024-03-25 | 83.92 | 83.87 | ↓$0.06 (-0.07%) | 83.87 | 83.95 | 786 |
| 2024-03-22 | 84.01 | 84.01 | ↑$0.00 (0.00%) | 84.01 | 84.01 | 2 |
| 2024-03-21 | 83.77 | 83.77 | ↑$0.00 (0.00%) | 83.77 | 83.77 | 1 |
| 2024-03-20 | 83.72 | 83.72 | ↑$0.00 (0.00%) | 83.72 | 83.72 | 1 |
| 2024-03-19 | 83.55 | 83.55 | ↑$0.00 (0.00%) | 83.55 | 83.55 | 1 |
| 2024-03-18 | 83.33 | 83.33 | ↑$0.00 (0.00%) | 83.33 | 83.33 | 1 |
| 2024-03-15 | 83.40 | 83.40 | ↑$0.00 (0.00%) | 83.40 | 83.40 | 1 |
| 2024-03-14 | 83.44 | 83.44 | ↑$0.00 (0.00%) | 83.44 | 83.44 | 2 |
| 2024-03-13 | 83.93 | 83.93 | ↑$0.00 (0.00%) | 83.93 | 83.93 | 2 |
| 2024-03-12 | 84.02 | 84.02 | ↑$0.00 (0.00%) | 84.02 | 84.02 | 1 |
| 2024-03-11 | 84.19 | 84.19 | ↑$0.00 (0.00%) | 84.19 | 84.19 | 4 |
| 2024-03-08 | 84.31 | 84.31 | ↑$0.00 (0.00%) | 84.31 | 84.31 | 7 |
| 2024-03-07 | 84.21 | 84.21 | ↑$0.00 (0.00%) | 84.21 | 84.21 | 2 |
Create an account or log in to view more rows.
$USBF I hate this company.
$USBF red day ahead
$USBF holy fuck
$USBF peak frustration
$USBF you wanna be a successful trader close your trades green
$USBF lets see if it can hold the line
$USBF doesn’t look good for Monday.
$USBF I'm friggin bored. Just give us our money already
$USBF Don't hold!!! Buy it
$USBF Tendie tickets on discount today!!!