iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
45.53
-0.07 (-0.15%)
May 5, 2025, 4:00 PM EDT - Market closed
IUSB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 45.58 | 45.58 | 45.48 | 45.49 | - | -0.25% | 1,338,894 |
May 2, 2025 | 45.66 | 45.69 | 45.55 | 45.60 | 45.60 | -0.39% | 1,950,467 |
May 1, 2025 | 45.99 | 45.99 | 45.72 | 45.78 | 45.78 | -0.59% | 2,075,580 |
Apr 30, 2025 | 46.05 | 46.10 | 45.99 | 46.05 | 45.89 | -0.13% | 3,201,257 |
Apr 29, 2025 | 45.96 | 46.11 | 45.94 | 46.11 | 45.95 | 0.26% | 1,505,580 |
Apr 28, 2025 | 45.88 | 46.02 | 45.83 | 45.99 | 45.83 | 0.20% | 2,455,543 |
Apr 25, 2025 | 45.84 | 45.90 | 45.79 | 45.90 | 45.74 | 0.37% | 1,417,667 |
Apr 24, 2025 | 45.68 | 45.75 | 45.62 | 45.73 | 45.57 | 0.53% | 1,648,318 |
Apr 23, 2025 | 45.76 | 45.85 | 45.46 | 45.49 | 45.33 | 0.26% | 1,624,017 |
Apr 22, 2025 | 45.46 | 45.47 | 45.36 | 45.37 | 45.21 | 0.15% | 2,027,966 |
Apr 21, 2025 | 45.40 | 45.51 | 45.29 | 45.30 | 45.14 | -0.53% | 2,138,201 |
Apr 17, 2025 | 45.64 | 45.65 | 45.51 | 45.54 | 45.38 | -0.15% | 1,963,739 |
Apr 16, 2025 | 45.50 | 45.64 | 45.46 | 45.61 | 45.45 | 0.29% | 2,204,037 |
Apr 15, 2025 | 45.41 | 45.57 | 45.36 | 45.48 | 45.32 | 0.20% | 1,605,181 |
Apr 14, 2025 | 45.35 | 45.45 | 45.26 | 45.39 | 45.23 | 0.60% | 2,360,203 |
Apr 11, 2025 | 45.06 | 45.19 | 44.74 | 45.12 | 44.96 | -0.09% | 2,875,317 |
Apr 10, 2025 | 45.32 | 45.50 | 45.15 | 45.16 | 45.00 | -0.96% | 3,018,191 |
Apr 9, 2025 | 45.20 | 45.60 | 44.94 | 45.60 | 45.44 | 0.46% | 5,048,730 |
Apr 8, 2025 | 45.65 | 45.72 | 45.36 | 45.39 | 45.23 | -0.68% | 3,554,822 |
Apr 7, 2025 | 46.09 | 46.09 | 45.62 | 45.70 | 45.54 | -1.06% | 4,585,104 |
Apr 4, 2025 | 46.45 | 46.48 | 46.19 | 46.19 | 46.03 | -0.04% | 4,662,746 |
Apr 3, 2025 | 46.23 | 46.36 | 46.18 | 46.21 | 46.05 | 0.41% | 2,606,834 |
Apr 2, 2025 | 46.18 | 46.18 | 45.91 | 46.02 | 45.86 | -0.04% | 2,277,685 |
Apr 1, 2025 | 45.99 | 46.12 | 45.96 | 46.04 | 45.88 | -0.09% | 2,030,315 |
Mar 31, 2025 | 46.07 | 46.11 | 45.97 | 46.08 | 45.76 | 0.22% | 2,382,795 |
Mar 28, 2025 | 45.89 | 46.00 | 45.88 | 45.98 | 45.66 | 0.52% | 2,752,839 |
Mar 27, 2025 | 45.73 | 45.77 | 45.71 | 45.74 | 45.42 | -0.07% | 1,838,336 |
Mar 26, 2025 | 45.83 | 45.83 | 45.75 | 45.77 | 45.45 | -0.24% | 1,486,252 |
Mar 25, 2025 | 45.83 | 45.93 | 45.83 | 45.88 | 45.56 | 0.11% | 2,164,070 |
Mar 24, 2025 | 45.96 | 45.96 | 45.82 | 45.83 | 45.51 | -0.37% | 1,861,790 |
Mar 21, 2025 | 46.10 | 46.12 | 46.00 | 46.00 | 45.68 | -0.09% | 1,710,198 |
Mar 20, 2025 | 46.20 | 46.21 | 46.02 | 46.04 | 45.72 | 0.07% | 2,628,807 |
Mar 19, 2025 | 45.82 | 46.05 | 45.79 | 46.01 | 45.69 | 0.28% | 2,497,717 |
Mar 18, 2025 | 45.83 | 45.93 | 45.77 | 45.88 | 45.56 | 0.11% | 1,861,426 |
Mar 17, 2025 | 45.86 | 45.95 | 45.82 | 45.83 | 45.51 | 0.13% | 2,237,563 |
Mar 14, 2025 | 45.79 | 45.85 | 45.76 | 45.77 | 45.45 | -0.20% | 3,676,931 |
Mar 13, 2025 | 45.72 | 45.87 | 45.67 | 45.86 | 45.54 | 0.24% | 3,305,425 |
Mar 12, 2025 | 45.82 | 45.85 | 45.74 | 45.75 | 45.43 | -0.22% | 3,205,595 |
Mar 11, 2025 | 46.02 | 46.06 | 45.83 | 45.85 | 45.53 | -0.35% | 4,169,447 |
Mar 10, 2025 | 46.04 | 46.09 | 45.98 | 46.01 | 45.69 | 0.39% | 2,383,381 |
Mar 7, 2025 | 46.05 | 46.05 | 45.80 | 45.83 | 45.51 | -0.07% | 3,824,785 |
Mar 6, 2025 | 45.89 | 45.92 | 45.75 | 45.86 | 45.54 | -0.13% | 3,680,727 |
Mar 5, 2025 | 46.07 | 46.14 | 45.91 | 45.92 | 45.60 | -0.33% | 3,148,799 |
Mar 4, 2025 | 46.22 | 46.27 | 46.03 | 46.07 | 45.75 | -0.22% | 3,508,255 |
Mar 3, 2025 | 46.00 | 46.19 | 45.97 | 46.17 | 45.85 | -0.17% | 3,274,135 |
Feb 28, 2025 | 46.17 | 46.25 | 46.10 | 46.25 | 45.77 | 0.46% | 4,792,645 |
Feb 27, 2025 | 46.02 | 46.09 | 46.01 | 46.04 | 45.56 | -0.15% | 9,794,408 |
Feb 26, 2025 | 46.01 | 46.14 | 45.99 | 46.11 | 45.63 | 0.15% | 2,386,007 |
Feb 25, 2025 | 46.00 | 46.04 | 45.95 | 46.04 | 45.56 | 0.59% | 2,209,346 |
Feb 24, 2025 | 45.70 | 45.80 | 45.65 | 45.77 | 45.30 | 0.15% | 2,574,289 |