iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
45.97
+0.20 (0.43%)
Jul 21, 2025, 11:56 AM - Market open

IUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202545.9345.9645.8945.96-0.40%169,047
Jul 18, 202545.7945.8145.7445.7745.770.20%3,346,401
Jul 17, 202545.6945.7445.6645.6845.680.02%1,720,302
Jul 16, 202545.6445.7145.5645.6745.670.15%2,151,785
Jul 15, 202545.7845.7845.5845.6045.60-0.26%1,865,841
Jul 14, 202545.7145.7745.6845.7245.72-0.02%1,764,837
Jul 11, 202545.7945.7945.7245.7345.73-0.37%1,513,467
Jul 10, 202545.9045.9345.8445.9045.90-0.02%2,854,382
Jul 9, 202545.7945.9245.7945.9145.910.39%1,631,592
Jul 8, 202545.7045.7345.6745.7345.73-0.07%2,079,471
Jul 7, 202545.8745.8745.7345.7645.76-0.31%6,104,118
Jul 3, 202545.9345.9745.8845.9045.90-0.22%2,354,064
Jul 2, 202545.9446.0145.9346.0046.00-0.13%3,507,609
Jul 1, 202546.0646.1145.9846.0646.06-0.37%3,340,259
Jun 30, 202546.1646.2646.1246.2346.070.33%1,994,454
Jun 27, 202546.0846.1846.0546.0845.92-0.17%2,957,306
Jun 26, 202546.0846.1746.0346.1646.000.28%1,819,013
Jun 25, 202545.9646.0445.9246.0345.870.02%1,933,199
Jun 24, 202545.8546.0445.8446.0245.860.33%2,572,427
Jun 23, 202545.8345.9545.8245.8745.710.26%2,090,922
Jun 20, 202545.6545.8145.6545.7545.590.07%1,893,040
Jun 18, 202545.7445.8345.6845.7245.560.04%3,035,724
Jun 17, 202545.6545.7245.6045.7045.540.29%1,620,880
Jun 16, 202545.6245.7045.5645.5745.41-0.15%2,190,376
Jun 13, 202545.7145.7345.5645.6445.48-0.37%1,824,846
Jun 12, 202545.7745.8145.7245.8145.650.37%1,687,788
Jun 11, 202545.5945.6745.5545.6445.480.31%2,007,255
Jun 10, 202545.5545.5545.4545.5045.340.20%2,017,895
Jun 9, 202545.3645.4645.3445.4145.250.13%3,160,808
Jun 6, 202545.4345.4545.3345.3545.19-0.48%1,999,325
Jun 5, 202545.6845.7045.5545.5745.41-0.20%2,169,188
Jun 4, 202545.5545.6945.5245.6645.500.59%2,439,688
Jun 3, 202545.4745.5145.3745.3945.23-0.04%1,938,651
Jun 2, 202545.4145.4645.3545.4145.25-0.63%2,540,654
May 30, 202545.6045.7045.5745.7045.380.26%1,890,135
May 29, 202545.5545.6345.5245.5845.260.29%3,794,294
May 28, 202545.4645.5045.3945.4545.13-0.18%2,691,779
May 27, 202545.4745.5645.4045.5345.210.49%5,705,441
May 23, 202545.3245.3545.2545.3144.990.13%2,704,997
May 22, 202545.1445.2645.0745.2544.930.22%2,952,945
May 21, 202545.2945.3345.0945.1544.83-0.64%5,208,525
May 20, 202545.3845.4645.3445.4445.12-0.15%31,373,452
May 19, 202545.3045.5245.2645.5145.19-0.02%2,017,536
May 16, 202545.6045.6345.5045.5245.200.09%1,718,170
May 15, 202545.3445.4945.3345.4845.160.49%2,778,600
May 14, 202545.3645.3945.2345.2644.94-0.31%2,077,925
May 13, 202545.4845.4845.3545.4045.08-0.02%1,799,666
May 12, 202545.4545.4945.3945.4145.09-0.24%2,038,958
May 9, 202545.6045.6245.5245.5245.200.04%1,519,240
May 8, 202545.7045.7545.4945.5045.18-0.48%2,175,804