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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202545.5845.5845.4845.49--0.25%1,338,894
May 2, 202545.6645.6945.5545.6045.60-0.39%1,950,467
May 1, 202545.9945.9945.7245.7845.78-0.59%2,075,580
Apr 30, 202546.0546.1045.9946.0545.89-0.13%3,201,257
Apr 29, 202545.9646.1145.9446.1145.950.26%1,505,580
Apr 28, 202545.8846.0245.8345.9945.830.20%2,455,543
Apr 25, 202545.8445.9045.7945.9045.740.37%1,417,667
Apr 24, 202545.6845.7545.6245.7345.570.53%1,648,318
Apr 23, 202545.7645.8545.4645.4945.330.26%1,624,017
Apr 22, 202545.4645.4745.3645.3745.210.15%2,027,966
Apr 21, 202545.4045.5145.2945.3045.14-0.53%2,138,201
Apr 17, 202545.6445.6545.5145.5445.38-0.15%1,963,739
Apr 16, 202545.5045.6445.4645.6145.450.29%2,204,037
Apr 15, 202545.4145.5745.3645.4845.320.20%1,605,181
Apr 14, 202545.3545.4545.2645.3945.230.60%2,360,203
Apr 11, 202545.0645.1944.7445.1244.96-0.09%2,875,317
Apr 10, 202545.3245.5045.1545.1645.00-0.96%3,018,191
Apr 9, 202545.2045.6044.9445.6045.440.46%5,048,730
Apr 8, 202545.6545.7245.3645.3945.23-0.68%3,554,822
Apr 7, 202546.0946.0945.6245.7045.54-1.06%4,585,104
Apr 4, 202546.4546.4846.1946.1946.03-0.04%4,662,746
Apr 3, 202546.2346.3646.1846.2146.050.41%2,606,834
Apr 2, 202546.1846.1845.9146.0245.86-0.04%2,277,685
Apr 1, 202545.9946.1245.9646.0445.88-0.09%2,030,315
Mar 31, 202546.0746.1145.9746.0845.760.22%2,382,795
Mar 28, 202545.8946.0045.8845.9845.660.52%2,752,839
Mar 27, 202545.7345.7745.7145.7445.42-0.07%1,838,336
Mar 26, 202545.8345.8345.7545.7745.45-0.24%1,486,252
Mar 25, 202545.8345.9345.8345.8845.560.11%2,164,070
Mar 24, 202545.9645.9645.8245.8345.51-0.37%1,861,790
Mar 21, 202546.1046.1246.0046.0045.68-0.09%1,710,198
Mar 20, 202546.2046.2146.0246.0445.720.07%2,628,807
Mar 19, 202545.8246.0545.7946.0145.690.28%2,497,717
Mar 18, 202545.8345.9345.7745.8845.560.11%1,861,426
Mar 17, 202545.8645.9545.8245.8345.510.13%2,237,563
Mar 14, 202545.7945.8545.7645.7745.45-0.20%3,676,931
Mar 13, 202545.7245.8745.6745.8645.540.24%3,305,425
Mar 12, 202545.8245.8545.7445.7545.43-0.22%3,205,595
Mar 11, 202546.0246.0645.8345.8545.53-0.35%4,169,447
Mar 10, 202546.0446.0945.9846.0145.690.39%2,383,381
Mar 7, 202546.0546.0545.8045.8345.51-0.07%3,824,785
Mar 6, 202545.8945.9245.7545.8645.54-0.13%3,680,727
Mar 5, 202546.0746.1445.9145.9245.60-0.33%3,148,799
Mar 4, 202546.2246.2746.0346.0745.75-0.22%3,508,255
Mar 3, 202546.0046.1945.9746.1745.85-0.17%3,274,135
Feb 28, 202546.1746.2546.1046.2545.770.46%4,792,645
Feb 27, 202546.0246.0946.0146.0445.56-0.15%9,794,408
Feb 26, 202546.0146.1445.9946.1145.630.15%2,386,007
Feb 25, 202546.0046.0445.9546.0445.560.59%2,209,346
Feb 24, 202545.7045.8045.6545.7745.300.15%2,574,289