iShares Core Total USD Bond Market ETF (IUSB)

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	46.16	46.26	46.12	46.23	46.23	0.33%	1,994,419
Jun 27, 2025	46.08	46.18	46.05	46.08	46.08	-0.17%	2,957,306
Jun 26, 2025	46.08	46.17	46.03	46.16	46.16	0.28%	1,819,013
Jun 25, 2025	45.96	46.04	45.92	46.03	46.03	0.02%	1,933,199
Jun 24, 2025	45.85	46.04	45.84	46.02	46.02	0.33%	2,572,427
Jun 23, 2025	45.83	45.95	45.82	45.87	45.87	0.26%	2,090,922
Jun 20, 2025	45.65	45.81	45.65	45.75	45.75	0.07%	1,893,040
Jun 18, 2025	45.74	45.83	45.68	45.72	45.72	0.04%	3,035,724
Jun 17, 2025	45.65	45.72	45.60	45.70	45.70	0.29%	1,620,880
Jun 16, 2025	45.62	45.70	45.56	45.57	45.57	-0.15%	2,190,376
Jun 13, 2025	45.71	45.73	45.56	45.64	45.64	-0.37%	1,824,846
Jun 12, 2025	45.77	45.81	45.72	45.81	45.81	0.37%	1,687,788
Jun 11, 2025	45.59	45.67	45.55	45.64	45.64	0.31%	2,007,255
Jun 10, 2025	45.55	45.55	45.45	45.50	45.50	0.20%	2,017,895
Jun 9, 2025	45.36	45.46	45.34	45.41	45.41	0.13%	3,160,808
Jun 6, 2025	45.43	45.45	45.33	45.35	45.35	-0.48%	1,999,325
Jun 5, 2025	45.68	45.70	45.55	45.57	45.57	-0.20%	2,169,188
Jun 4, 2025	45.55	45.69	45.52	45.66	45.66	0.59%	2,439,688
Jun 3, 2025	45.47	45.51	45.37	45.39	45.39	-0.04%	1,938,651
Jun 2, 2025	45.41	45.46	45.35	45.41	45.41	-0.63%	2,540,654
May 30, 2025	45.60	45.70	45.57	45.70	45.53	0.26%	1,890,135
May 29, 2025	45.55	45.63	45.52	45.58	45.42	0.29%	3,794,294
May 28, 2025	45.46	45.50	45.39	45.45	45.29	-0.18%	2,691,779
May 27, 2025	45.47	45.56	45.40	45.53	45.37	0.49%	5,705,441
May 23, 2025	45.32	45.35	45.25	45.31	45.15	0.13%	2,704,997
May 22, 2025	45.14	45.26	45.07	45.25	45.09	0.22%	2,952,945
May 21, 2025	45.29	45.33	45.09	45.15	44.99	-0.64%	5,208,525
May 20, 2025	45.38	45.46	45.34	45.44	45.28	-0.15%	31,373,452
May 19, 2025	45.30	45.52	45.26	45.51	45.35	-0.02%	2,017,536
May 16, 2025	45.60	45.63	45.50	45.52	45.36	0.09%	1,718,170
May 15, 2025	45.34	45.49	45.33	45.48	45.32	0.49%	2,778,600
May 14, 2025	45.36	45.39	45.23	45.26	45.10	-0.31%	2,077,925
May 13, 2025	45.48	45.48	45.35	45.40	45.24	-0.02%	1,799,666
May 12, 2025	45.45	45.49	45.39	45.41	45.25	-0.24%	2,038,958
May 9, 2025	45.60	45.62	45.52	45.52	45.36	0.04%	1,519,240
May 8, 2025	45.70	45.75	45.49	45.50	45.34	-0.48%	2,175,804
May 7, 2025	45.66	45.75	45.64	45.72	45.55	0.20%	1,667,988
May 6, 2025	45.53	45.63	45.47	45.63	45.47	0.22%	1,491,911
May 5, 2025	45.59	45.59	45.46	45.53	45.37	-0.15%	1,866,192
May 2, 2025	45.66	45.69	45.55	45.60	45.44	-0.39%	1,950,467
May 1, 2025	45.99	45.99	45.72	45.78	45.61	-0.59%	2,075,580
Apr 30, 2025	46.05	46.10	45.99	46.05	45.72	-0.13%	3,201,257
Apr 29, 2025	45.96	46.11	45.94	46.11	45.78	0.26%	1,505,580
Apr 28, 2025	45.88	46.02	45.83	45.99	45.66	0.20%	2,455,543
Apr 25, 2025	45.84	45.90	45.79	45.90	45.57	0.37%	1,417,667
Apr 24, 2025	45.68	45.75	45.62	45.73	45.40	0.53%	1,648,318
Apr 23, 2025	45.76	45.85	45.46	45.49	45.17	0.26%	1,624,017
Apr 22, 2025	45.46	45.47	45.36	45.37	45.05	0.15%	2,027,966
Apr 21, 2025	45.40	45.51	45.29	45.30	44.98	-0.53%	2,138,201
Apr 17, 2025	45.64	45.65	45.51	45.54	45.22	-0.15%	1,963,739

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.