iShares Core Total USD Bond Market ETF (IUSB)

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	46.39	46.41	46.35	46.39	46.39	-0.09%	2,137,714
Aug 28, 2025	46.37	46.44	46.35	46.43	46.43	0.15%	2,632,182
Aug 27, 2025	46.25	46.38	46.24	46.36	46.36	0.09%	1,959,665
Aug 26, 2025	46.27	46.34	46.24	46.32	46.32	0.11%	2,259,032
Aug 25, 2025	46.28	46.32	46.24	46.27	46.27	-0.13%	2,087,657
Aug 22, 2025	46.18	46.37	46.16	46.33	46.33	0.52%	2,081,885
Aug 21, 2025	46.14	46.15	46.04	46.09	46.09	-0.24%	2,085,229
Aug 20, 2025	46.15	46.23	46.15	46.20	46.20	0.06%	2,178,908
Aug 19, 2025	46.15	46.18	46.13	46.17	46.17	0.15%	2,190,998
Aug 18, 2025	46.17	46.17	46.06	46.10	46.10	-0.07%	2,421,792
Aug 15, 2025	46.19	46.21	46.11	46.13	46.13	-0.15%	1,652,179
Aug 14, 2025	46.25	46.26	46.17	46.20	46.20	-0.26%	2,093,283
Aug 13, 2025	46.29	46.34	46.28	46.32	46.32	0.35%	1,978,620
Aug 12, 2025	46.12	46.16	46.07	46.16	46.16	0.02%	2,972,467
Aug 11, 2025	46.15	46.20	46.13	46.15	46.15	0.07%	2,204,864
Aug 8, 2025	46.16	46.17	46.10	46.12	46.12	-0.19%	1,639,606
Aug 7, 2025	46.25	46.29	46.18	46.21	46.21	-0.06%	2,317,376
Aug 6, 2025	46.23	46.25	46.06	46.24	46.24	-0.04%	3,201,121
Aug 5, 2025	46.18	46.27	46.18	46.26	46.26	0.09%	2,570,588
Aug 4, 2025	46.22	46.25	46.15	46.22	46.22	0.09%	1,982,331
Aug 1, 2025	46.08	46.20	46.07	46.18	46.18	0.41%	2,384,439
Jul 31, 2025	46.05	46.09	45.98	45.99	45.83	0.02%	1,987,522
Jul 30, 2025	45.98	46.09	45.95	45.98	45.82	-0.26%	2,079,455
Jul 29, 2025	45.93	46.10	45.92	46.10	45.94	0.48%	2,805,195
Jul 28, 2025	45.90	45.91	45.86	45.88	45.72	-0.15%	1,725,652
Jul 25, 2025	45.86	45.95	45.84	45.95	45.79	0.22%	1,726,181
Jul 24, 2025	45.79	45.90	45.77	45.85	45.69	-0.11%	2,124,111
Jul 23, 2025	45.93	45.95	45.88	45.90	45.74	-0.17%	2,240,423
Jul 22, 2025	45.94	46.01	45.91	45.98	45.82	0.20%	2,068,156
Jul 21, 2025	45.93	45.97	45.88	45.89	45.73	0.26%	1,640,237
Jul 18, 2025	45.79	45.81	45.74	45.77	45.61	0.20%	3,346,401
Jul 17, 2025	45.69	45.74	45.66	45.68	45.52	0.02%	1,720,302
Jul 16, 2025	45.64	45.71	45.56	45.67	45.51	0.15%	2,151,785
Jul 15, 2025	45.78	45.78	45.58	45.60	45.44	-0.26%	1,865,841
Jul 14, 2025	45.71	45.77	45.68	45.72	45.56	-0.02%	1,764,837
Jul 11, 2025	45.79	45.79	45.72	45.73	45.57	-0.37%	1,513,467
Jul 10, 2025	45.90	45.93	45.84	45.90	45.74	-0.02%	2,854,382
Jul 9, 2025	45.79	45.92	45.79	45.91	45.75	0.39%	1,631,592
Jul 8, 2025	45.70	45.73	45.67	45.73	45.57	-0.07%	2,079,471
Jul 7, 2025	45.87	45.87	45.73	45.76	45.60	-0.31%	6,104,118
Jul 3, 2025	45.93	45.97	45.88	45.90	45.74	-0.22%	2,354,064
Jul 2, 2025	45.94	46.01	45.93	46.00	45.84	-0.13%	3,507,609
Jul 1, 2025	46.06	46.11	45.98	46.06	45.90	-0.37%	3,340,259
Jun 30, 2025	46.16	46.26	46.12	46.23	45.90	0.33%	1,994,454
Jun 27, 2025	46.08	46.18	46.05	46.08	45.76	-0.17%	2,957,306
Jun 26, 2025	46.08	46.17	46.03	46.16	45.83	0.28%	1,819,013
Jun 25, 2025	45.96	46.04	45.92	46.03	45.71	0.02%	1,933,199
Jun 24, 2025	45.85	46.04	45.84	46.02	45.70	0.33%	2,572,427
Jun 23, 2025	45.83	45.95	45.82	45.87	45.55	0.26%	2,090,922
Jun 20, 2025	45.65	45.81	45.65	45.75	45.43	0.07%	1,893,040

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.