iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
45.98
+0.24 (0.52%)
At close: Mar 28, 2025, 4:00 PM
46.14
+0.16 (0.36%)
After-hours: Mar 28, 2025, 5:06 PM EDT
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.89 | 46.00 | 45.88 | 45.98 | 45.98 | 0.52% | 2,752,839 |
| Mar 27, 2025 | 45.73 | 45.77 | 45.71 | 45.74 | 45.74 | -0.07% | 1,838,336 |
| Mar 26, 2025 | 45.83 | 45.83 | 45.75 | 45.77 | 45.77 | -0.24% | 1,486,252 |
| Mar 25, 2025 | 45.83 | 45.93 | 45.83 | 45.88 | 45.88 | 0.11% | 2,164,070 |
| Mar 24, 2025 | 45.96 | 45.96 | 45.82 | 45.83 | 45.83 | -0.37% | 1,861,790 |
| Mar 21, 2025 | 46.10 | 46.12 | 46.00 | 46.00 | 46.00 | -0.09% | 1,710,198 |
| Mar 20, 2025 | 46.20 | 46.21 | 46.02 | 46.04 | 46.04 | 0.07% | 2,628,807 |
| Mar 19, 2025 | 45.82 | 46.05 | 45.79 | 46.01 | 46.01 | 0.28% | 2,497,717 |
| Mar 18, 2025 | 45.83 | 45.93 | 45.77 | 45.88 | 45.88 | 0.11% | 1,861,426 |
| Mar 17, 2025 | 45.86 | 45.95 | 45.82 | 45.83 | 45.83 | 0.13% | 2,237,563 |
| Mar 14, 2025 | 45.79 | 45.85 | 45.76 | 45.77 | 45.77 | -0.20% | 3,676,931 |
| Mar 13, 2025 | 45.72 | 45.87 | 45.67 | 45.86 | 45.86 | 0.24% | 3,305,425 |
| Mar 12, 2025 | 45.82 | 45.85 | 45.74 | 45.75 | 45.75 | -0.22% | 3,205,595 |
| Mar 11, 2025 | 46.02 | 46.06 | 45.83 | 45.85 | 45.85 | -0.35% | 4,169,447 |
| Mar 10, 2025 | 46.04 | 46.09 | 45.98 | 46.01 | 46.01 | 0.39% | 2,383,381 |
| Mar 7, 2025 | 46.05 | 46.05 | 45.80 | 45.83 | 45.83 | -0.07% | 3,824,785 |
| Mar 6, 2025 | 45.89 | 45.92 | 45.75 | 45.86 | 45.86 | -0.13% | 3,680,727 |
| Mar 5, 2025 | 46.07 | 46.14 | 45.91 | 45.92 | 45.92 | -0.33% | 3,148,799 |
| Mar 4, 2025 | 46.22 | 46.27 | 46.03 | 46.07 | 46.07 | -0.22% | 3,508,255 |
| Mar 3, 2025 | 46.00 | 46.19 | 45.97 | 46.17 | 46.17 | -0.17% | 3,274,135 |
| Feb 28, 2025 | 46.17 | 46.25 | 46.10 | 46.25 | 46.10 | 0.46% | 4,792,645 |
| Feb 27, 2025 | 46.02 | 46.09 | 46.01 | 46.04 | 45.89 | -0.15% | 9,794,408 |
| Feb 26, 2025 | 46.01 | 46.14 | 45.99 | 46.11 | 45.96 | 0.15% | 2,386,007 |
| Feb 25, 2025 | 46.00 | 46.04 | 45.95 | 46.04 | 45.89 | 0.59% | 2,209,346 |
| Feb 24, 2025 | 45.70 | 45.80 | 45.65 | 45.77 | 45.62 | 0.15% | 2,574,289 |
| Feb 21, 2025 | 45.58 | 45.77 | 45.57 | 45.70 | 45.55 | 0.37% | 2,684,755 |
| Feb 20, 2025 | 45.47 | 45.55 | 45.47 | 45.53 | 45.38 | 0.18% | 2,056,856 |
| Feb 19, 2025 | 45.37 | 45.48 | 45.36 | 45.45 | 45.30 | 0.07% | 2,531,704 |
| Feb 18, 2025 | 45.51 | 45.53 | 45.40 | 45.42 | 45.27 | -0.35% | 2,613,714 |
| Feb 14, 2025 | 45.62 | 45.66 | 45.57 | 45.58 | 45.43 | 0.37% | 2,216,945 |
| Feb 13, 2025 | 45.36 | 45.46 | 45.31 | 45.41 | 45.26 | 0.53% | 2,143,979 |
| Feb 12, 2025 | 45.17 | 45.20 | 45.09 | 45.17 | 45.02 | -0.46% | 2,268,395 |
| Feb 11, 2025 | 45.35 | 45.41 | 45.35 | 45.38 | 45.23 | -0.18% | 1,941,706 |
| Feb 10, 2025 | 45.54 | 45.56 | 45.45 | 45.46 | 45.31 | 0.02% | 2,355,716 |
| Feb 7, 2025 | 45.51 | 45.52 | 45.42 | 45.45 | 45.30 | -0.29% | 2,344,380 |
| Feb 6, 2025 | 45.63 | 45.64 | 45.53 | 45.58 | 45.43 | -0.09% | 2,676,460 |
| Feb 5, 2025 | 45.60 | 45.69 | 45.53 | 45.62 | 45.47 | 0.46% | 2,578,579 |
| Feb 4, 2025 | 45.22 | 45.42 | 45.22 | 45.41 | 45.26 | 0.20% | 2,384,046 |
| Feb 3, 2025 | 45.35 | 45.48 | 45.27 | 45.32 | 45.17 | -0.29% | 3,287,186 |
| Jan 31, 2025 | 45.54 | 45.59 | 45.38 | 45.45 | 45.14 | -0.15% | 2,511,613 |
| Jan 30, 2025 | 45.51 | 45.58 | 45.49 | 45.52 | 45.21 | 0.15% | 2,822,272 |
| Jan 29, 2025 | 45.49 | 45.55 | 45.36 | 45.45 | 45.14 | -0.07% | 1,882,759 |
| Jan 28, 2025 | 45.41 | 45.49 | 45.39 | 45.48 | 45.17 | -0.02% | 1,835,062 |
| Jan 27, 2025 | 45.47 | 45.50 | 45.40 | 45.49 | 45.18 | 0.49% | 3,852,898 |
| Jan 24, 2025 | 45.22 | 45.31 | 45.18 | 45.27 | 44.97 | 0.15% | 3,000,245 |
| Jan 23, 2025 | 45.17 | 45.22 | 45.14 | 45.20 | 44.90 | -0.15% | 2,914,671 |
| Jan 22, 2025 | 45.30 | 45.37 | 45.24 | 45.27 | 44.97 | -0.18% | 2,594,587 |
| Jan 21, 2025 | 45.32 | 45.37 | 45.29 | 45.35 | 45.05 | 0.33% | 4,723,117 |
| Jan 17, 2025 | 45.19 | 45.28 | 45.19 | 45.20 | 44.90 | 0.02% | 3,017,443 |
| Jan 16, 2025 | 45.08 | 45.25 | 45.02 | 45.19 | 44.89 | 0.20% | 4,270,774 |