iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
45.59
-0.05 (-0.11%)
At close: Nov 20, 2024, 4:00 PM
45.55
-0.04 (-0.09%)
After-hours: Nov 20, 2024, 5:00 PM EST
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 45.56 | 45.67 | 45.36 | 45.59 | 45.59 | -0.11% | 3,065,157 |
| Nov 19, 2024 | 45.75 | 45.75 | 45.64 | 45.64 | 45.64 | 0.15% | 2,386,714 |
| Nov 18, 2024 | 45.54 | 45.60 | 45.44 | 45.57 | 45.57 | 0.11% | 3,251,143 |
| Nov 15, 2024 | 45.50 | 45.63 | 45.36 | 45.52 | 45.52 | - | 3,857,585 |
| Nov 14, 2024 | 45.55 | 45.68 | 45.49 | 45.52 | 45.52 | -0.04% | 3,331,231 |
| Nov 13, 2024 | 45.51 | 45.78 | 45.47 | 45.54 | 45.54 | -0.04% | 3,387,090 |
| Nov 12, 2024 | 45.76 | 45.76 | 45.53 | 45.56 | 45.56 | -0.59% | 4,692,158 |
| Nov 11, 2024 | 45.82 | 45.84 | 45.74 | 45.83 | 45.83 | -0.15% | 6,385,374 |
| Nov 8, 2024 | 45.88 | 45.99 | 45.85 | 45.90 | 45.90 | 0.13% | 54,782,571 |
| Nov 7, 2024 | 45.63 | 45.87 | 45.63 | 45.84 | 45.84 | 0.75% | 2,139,702 |
| Nov 6, 2024 | 45.43 | 45.61 | 45.38 | 45.50 | 45.50 | -0.72% | 2,611,933 |
| Nov 5, 2024 | 45.71 | 45.84 | 45.60 | 45.83 | 45.83 | 0.24% | 2,237,091 |
| Nov 4, 2024 | 45.80 | 45.83 | 45.66 | 45.72 | 45.72 | 0.40% | 3,590,317 |
| Nov 1, 2024 | 45.76 | 46.04 | 45.51 | 45.54 | 45.54 | -0.68% | 3,168,045 |
| Oct 31, 2024 | 45.85 | 46.01 | 45.75 | 45.85 | 45.69 | -0.09% | 6,005,591 |
| Oct 30, 2024 | 45.96 | 46.30 | 45.85 | 45.89 | 45.73 | -0.09% | 2,447,498 |
| Oct 29, 2024 | 45.81 | 45.94 | 45.73 | 45.93 | 45.77 | 0.07% | 2,502,471 |
| Oct 28, 2024 | 45.99 | 45.99 | 45.82 | 45.90 | 45.74 | -0.09% | 2,295,272 |
| Oct 25, 2024 | 46.07 | 46.12 | 45.92 | 45.94 | 45.78 | -0.17% | 2,721,131 |
| Oct 24, 2024 | 45.94 | 46.10 | 45.94 | 46.02 | 45.86 | 0.17% | 2,062,802 |
| Oct 23, 2024 | 45.97 | 45.99 | 45.89 | 45.94 | 45.78 | -0.26% | 4,313,464 |
| Oct 22, 2024 | 46.00 | 46.12 | 45.97 | 46.06 | 45.90 | - | 2,311,031 |
| Oct 21, 2024 | 46.25 | 46.25 | 46.05 | 46.06 | 45.90 | -0.63% | 1,869,282 |
| Oct 18, 2024 | 46.34 | 46.42 | 46.33 | 46.35 | 46.19 | 0.04% | 2,172,132 |
| Oct 17, 2024 | 46.57 | 46.57 | 46.31 | 46.33 | 46.17 | -0.45% | 2,564,498 |
| Oct 16, 2024 | 46.68 | 46.68 | 46.52 | 46.54 | 46.38 | 0.13% | 5,746,881 |
| Oct 15, 2024 | 46.63 | 46.63 | 46.41 | 46.48 | 46.32 | 0.37% | 2,333,159 |
| Oct 14, 2024 | 46.02 | 46.32 | 46.02 | 46.31 | 46.15 | -0.09% | 1,980,602 |
| Oct 11, 2024 | 46.46 | 46.46 | 46.27 | 46.35 | 46.19 | 0.06% | 2,009,840 |
| Oct 10, 2024 | 46.33 | 46.36 | 46.23 | 46.32 | 46.16 | -0.09% | 2,232,408 |
| Oct 9, 2024 | 46.40 | 46.41 | 46.32 | 46.36 | 46.20 | -0.19% | 2,357,567 |
| Oct 8, 2024 | 46.36 | 46.46 | 46.33 | 46.45 | 46.29 | 0.11% | 2,337,373 |
| Oct 7, 2024 | 46.36 | 46.46 | 46.36 | 46.40 | 46.24 | -0.32% | 3,689,962 |
| Oct 4, 2024 | 46.58 | 46.62 | 46.51 | 46.55 | 46.39 | -0.62% | 2,438,874 |
| Oct 3, 2024 | 46.93 | 46.94 | 46.83 | 46.84 | 46.68 | -0.36% | 2,509,411 |
| Oct 2, 2024 | 46.91 | 47.05 | 46.90 | 47.01 | 46.85 | -0.19% | 7,722,796 |
| Oct 1, 2024 | 47.08 | 47.18 | 47.05 | 47.10 | 46.94 | -0.04% | 2,845,732 |
| Sep 30, 2024 | 47.26 | 47.26 | 47.07 | 47.12 | 46.80 | -0.25% | 2,286,508 |
| Sep 27, 2024 | 47.18 | 47.25 | 47.15 | 47.24 | 46.92 | 0.32% | 2,179,493 |
| Sep 26, 2024 | 47.14 | 47.16 | 47.01 | 47.09 | 46.77 | -0.02% | 1,787,988 |
| Sep 25, 2024 | 47.19 | 47.19 | 47.09 | 47.10 | 46.78 | -0.34% | 1,586,588 |
| Sep 24, 2024 | 47.13 | 47.27 | 47.08 | 47.26 | 46.94 | 0.15% | 2,004,520 |
| Sep 23, 2024 | 47.13 | 47.25 | 47.08 | 47.19 | 46.87 | -0.08% | 1,885,301 |
| Sep 20, 2024 | 47.19 | 47.28 | 47.13 | 47.23 | 46.91 | -0.02% | 2,141,311 |
| Sep 19, 2024 | 47.20 | 47.26 | 47.16 | 47.24 | 46.92 | 0.04% | 1,869,026 |
| Sep 18, 2024 | 47.27 | 47.44 | 47.21 | 47.22 | 46.90 | -0.30% | 3,100,451 |
| Sep 17, 2024 | 47.42 | 47.43 | 47.33 | 47.36 | 47.04 | -0.13% | 2,976,077 |
| Sep 16, 2024 | 47.33 | 47.43 | 47.28 | 47.42 | 47.10 | 0.30% | 4,162,375 |
| Sep 13, 2024 | 47.27 | 47.33 | 47.23 | 47.28 | 46.96 | 0.23% | 2,063,563 |
| Sep 12, 2024 | 47.19 | 47.22 | 47.11 | 47.17 | 46.85 | -0.15% | 2,932,916 |
| Sep 11, 2024 | 47.16 | 47.30 | 47.14 | 47.24 | 46.92 | 0.02% | 2,423,099 |
| Sep 10, 2024 | 47.10 | 47.25 | 47.07 | 47.23 | 46.91 | 0.30% | 2,598,112 |
| Sep 9, 2024 | 47.00 | 47.12 | 46.97 | 47.09 | 46.77 | 0.13% | 5,351,395 |
| Sep 6, 2024 | 47.01 | 47.21 | 46.94 | 47.03 | 46.71 | 0.11% | 9,692,471 |
| Sep 5, 2024 | 46.97 | 46.99 | 46.86 | 46.98 | 46.67 | 0.28% | 56,917,760 |
| Sep 4, 2024 | 46.69 | 46.87 | 46.68 | 46.85 | 46.54 | 0.41% | 2,254,442 |
| Sep 3, 2024 | 46.64 | 46.72 | 46.60 | 46.66 | 46.35 | 0.04% | 1,921,241 |
| Aug 30, 2024 | 46.77 | 46.81 | 46.64 | 46.64 | 46.17 | -0.19% | 1,599,828 |
| Aug 29, 2024 | 46.73 | 46.77 | 46.69 | 46.73 | 46.26 | -0.13% | 1,616,899 |
| Aug 28, 2024 | 46.84 | 46.85 | 46.78 | 46.79 | 46.32 | -0.09% | 2,081,460 |
| Aug 27, 2024 | 46.73 | 46.85 | 46.71 | 46.83 | 46.36 | 0.02% | 1,815,840 |
| Aug 26, 2024 | 46.90 | 46.92 | 46.81 | 46.82 | 46.35 | -0.11% | 1,678,955 |
| Aug 23, 2024 | 46.73 | 46.88 | 46.70 | 46.87 | 46.40 | 0.45% | 1,843,611 |
| Aug 22, 2024 | 46.76 | 46.76 | 46.61 | 46.66 | 46.19 | -0.36% | 1,463,909 |
| Aug 21, 2024 | 46.78 | 46.91 | 46.70 | 46.83 | 46.36 | 0.24% | 2,132,795 |
| Aug 20, 2024 | 46.66 | 46.75 | 46.65 | 46.72 | 46.25 | 0.24% | 1,570,236 |
| Aug 19, 2024 | 46.52 | 46.65 | 46.52 | 46.61 | 46.14 | 0.13% | 1,828,178 |
| Aug 16, 2024 | 46.49 | 46.55 | 46.43 | 46.55 | 46.08 | 0.22% | 1,368,238 |
| Aug 15, 2024 | 46.35 | 46.45 | 46.34 | 46.45 | 45.98 | -0.32% | 1,662,304 |
| Aug 14, 2024 | 46.56 | 46.66 | 46.53 | 46.60 | 46.13 | 0.15% | 2,833,315 |
| Aug 13, 2024 | 46.50 | 46.53 | 46.44 | 46.53 | 46.06 | 0.39% | 2,025,209 |
| Aug 12, 2024 | 46.25 | 46.38 | 46.22 | 46.35 | 45.89 | 0.17% | 1,580,637 |
| Aug 9, 2024 | 46.34 | 46.34 | 46.25 | 46.27 | 45.81 | 0.28% | 1,334,897 |
| Aug 8, 2024 | 46.09 | 46.15 | 46.05 | 46.14 | 45.68 | -0.09% | 1,819,912 |
| Aug 7, 2024 | 46.26 | 46.29 | 46.12 | 46.18 | 45.72 | -0.24% | 1,839,742 |
| Aug 6, 2024 | 46.50 | 46.50 | 46.28 | 46.29 | 45.83 | -0.56% | 2,228,908 |
| Aug 5, 2024 | 46.89 | 46.89 | 46.45 | 46.55 | 46.08 | -0.11% | 2,847,696 |
| Aug 2, 2024 | 46.50 | 46.61 | 46.38 | 46.60 | 46.13 | 1.06% | 1,962,059 |
| Aug 1, 2024 | 45.79 | 46.17 | 45.79 | 46.11 | 45.65 | -0.02% | 1,960,305 |
| Jul 31, 2024 | 46.06 | 46.12 | 45.91 | 46.12 | 45.50 | 0.52% | 1,924,755 |
| Jul 30, 2024 | 45.87 | 45.90 | 45.78 | 45.88 | 45.27 | 0.13% | 1,986,674 |
| Jul 29, 2024 | 45.87 | 45.87 | 45.78 | 45.82 | 45.21 | 0.11% | 1,428,148 |
| Jul 26, 2024 | 45.72 | 45.78 | 45.71 | 45.77 | 45.16 | 0.39% | 1,494,672 |
| Jul 25, 2024 | 45.57 | 45.68 | 45.54 | 45.59 | 44.98 | 0.20% | 2,501,267 |
| Jul 24, 2024 | 45.68 | 45.71 | 45.50 | 45.50 | 44.89 | -0.28% | 2,226,283 |
| Jul 23, 2024 | 45.66 | 45.71 | 45.62 | 45.63 | 45.02 | 0.04% | 1,988,740 |
| Jul 22, 2024 | 45.69 | 45.70 | 45.56 | 45.61 | 45.00 | -0.04% | 2,070,326 |
| Jul 19, 2024 | 45.88 | 45.88 | 45.60 | 45.63 | 45.02 | -0.22% | 4,603,055 |
| Jul 18, 2024 | 45.78 | 45.85 | 45.71 | 45.73 | 45.12 | -0.22% | 1,594,056 |
| Jul 17, 2024 | 45.75 | 45.86 | 45.71 | 45.83 | 45.22 | 0.02% | 2,082,343 |
| Jul 16, 2024 | 45.69 | 45.82 | 45.68 | 45.82 | 45.21 | 0.39% | 1,786,142 |
| Jul 15, 2024 | 45.66 | 45.75 | 45.63 | 45.64 | 45.03 | -0.33% | 1,774,872 |
| Jul 12, 2024 | 45.70 | 45.79 | 45.67 | 45.79 | 45.18 | 0.26% | 1,584,015 |
| Jul 11, 2024 | 45.68 | 45.75 | 45.65 | 45.67 | 45.06 | 0.51% | 1,437,376 |
| Jul 10, 2024 | 45.41 | 45.46 | 45.38 | 45.44 | 44.83 | 0.09% | 1,578,034 |
| Jul 9, 2024 | 45.36 | 45.42 | 45.31 | 45.40 | 44.79 | -0.07% | 1,508,253 |
| Jul 8, 2024 | 45.42 | 45.46 | 45.37 | 45.43 | 44.82 | 0.02% | 1,467,091 |
| Jul 5, 2024 | 45.33 | 45.45 | 45.30 | 45.42 | 44.81 | 0.44% | 1,281,424 |
| Jul 3, 2024 | 45.08 | 45.23 | 45.05 | 45.22 | 44.61 | 0.58% | 1,416,796 |
| Jul 2, 2024 | 44.99 | 45.00 | 44.91 | 44.96 | 44.36 | 0.29% | 1,844,540 |