iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.76
+0.08 (0.17%)
At close: Dec 3, 2025, 4:00 PM EST
46.76
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 46.72 | 46.77 | 46.69 | 46.76 | 46.76 | 0.16% | 2,490,812 |
| Dec 2, 2025 | 46.64 | 46.70 | 46.61 | 46.68 | 46.68 | 0.13% | 3,375,937 |
| Dec 1, 2025 | 46.64 | 46.66 | 46.60 | 46.62 | 46.62 | -0.72% | 2,258,353 |
| Nov 28, 2025 | 47.01 | 47.02 | 46.92 | 46.96 | 46.80 | -0.13% | 2,058,053 |
| Nov 26, 2025 | 46.94 | 47.03 | 46.89 | 47.02 | 46.86 | 0.11% | 3,154,108 |
| Nov 25, 2025 | 46.90 | 47.00 | 46.90 | 46.97 | 46.81 | 0.21% | 2,849,545 |
| Nov 24, 2025 | 46.82 | 46.88 | 46.81 | 46.87 | 46.71 | 0.17% | 2,534,202 |
| Nov 21, 2025 | 46.80 | 46.80 | 46.71 | 46.79 | 46.63 | 0.24% | 2,722,708 |
| Nov 20, 2025 | 46.68 | 46.71 | 46.64 | 46.68 | 46.52 | 0.13% | 3,088,893 |
| Nov 19, 2025 | 46.67 | 46.69 | 46.59 | 46.62 | 46.46 | -0.02% | 3,381,181 |
| Nov 18, 2025 | 46.68 | 46.69 | 46.58 | 46.63 | 46.47 | 0.06% | 20,985,695 |
| Nov 17, 2025 | 46.60 | 46.65 | 46.58 | 46.60 | 46.44 | 0.02% | 2,559,075 |
| Nov 14, 2025 | 46.70 | 46.72 | 46.57 | 46.59 | 46.43 | -0.13% | 3,034,279 |
| Nov 13, 2025 | 46.70 | 46.73 | 46.64 | 46.65 | 46.49 | -0.30% | 2,543,434 |
| Nov 12, 2025 | 46.78 | 46.81 | 46.75 | 46.79 | 46.63 | -0.04% | 3,000,593 |
| Nov 11, 2025 | 46.77 | 46.81 | 46.74 | 46.81 | 46.65 | 0.26% | 1,904,616 |
| Nov 10, 2025 | 46.69 | 46.72 | 46.66 | 46.69 | 46.53 | -0.09% | 2,569,625 |
| Nov 7, 2025 | 46.66 | 46.73 | 46.64 | 46.73 | 46.57 | 0.09% | 2,581,086 |
| Nov 6, 2025 | 46.68 | 46.72 | 46.65 | 46.69 | 46.53 | 0.34% | 3,001,183 |
| Nov 5, 2025 | 46.62 | 46.64 | 46.51 | 46.53 | 46.37 | -0.26% | 4,264,008 |
| Nov 4, 2025 | 46.63 | 46.71 | 46.62 | 46.65 | 46.49 | 0.06% | 3,335,751 |
| Nov 3, 2025 | 46.66 | 46.67 | 46.58 | 46.62 | 46.46 | -0.45% | 4,068,576 |
| Oct 31, 2025 | 46.92 | 46.94 | 46.83 | 46.83 | 46.51 | -0.09% | 11,589,475 |
| Oct 30, 2025 | 46.83 | 46.94 | 46.82 | 46.87 | 46.55 | -0.21% | 2,865,370 |
| Oct 29, 2025 | 47.20 | 47.20 | 46.94 | 46.97 | 46.65 | -0.40% | 2,927,895 |
| Oct 28, 2025 | 47.14 | 47.18 | 47.11 | 47.16 | 46.84 | 0.08% | 3,295,149 |
| Oct 27, 2025 | 47.09 | 47.14 | 47.02 | 47.12 | 46.80 | 0.08% | 3,847,576 |
| Oct 24, 2025 | 47.09 | 47.12 | 47.02 | 47.08 | 46.76 | 0.11% | 2,490,848 |
| Oct 23, 2025 | 47.06 | 47.09 | 47.02 | 47.03 | 46.71 | -0.17% | 3,431,561 |
| Oct 22, 2025 | 47.08 | 47.12 | 47.06 | 47.11 | 46.79 | 0.02% | 2,701,643 |
| Oct 21, 2025 | 47.14 | 47.17 | 47.10 | 47.10 | 46.78 | 0.06% | 2,876,460 |
| Oct 20, 2025 | 47.05 | 47.07 | 47.02 | 47.07 | 46.75 | 0.15% | 2,363,567 |
| Oct 17, 2025 | 47.02 | 47.06 | 46.94 | 47.00 | 46.68 | -0.06% | 2,322,173 |
| Oct 16, 2025 | 46.84 | 47.05 | 46.72 | 47.03 | 46.71 | 0.30% | 8,032,991 |
| Oct 15, 2025 | 46.97 | 46.98 | 46.85 | 46.89 | 46.57 | -0.02% | 3,813,828 |
| Oct 14, 2025 | 46.82 | 46.91 | 46.78 | 46.90 | 46.58 | 0.13% | 1,928,096 |
| Oct 13, 2025 | 46.78 | 46.84 | 46.72 | 46.84 | 46.52 | 0.21% | 1,949,334 |
| Oct 10, 2025 | 46.75 | 46.78 | 46.68 | 46.74 | 46.42 | 0.30% | 3,001,140 |
| Oct 9, 2025 | 46.63 | 46.63 | 46.57 | 46.60 | 46.28 | -0.11% | 2,630,747 |
| Oct 8, 2025 | 46.74 | 46.74 | 46.62 | 46.65 | 46.33 | 0.02% | 2,259,719 |
| Oct 7, 2025 | 46.61 | 46.69 | 46.60 | 46.64 | 46.32 | 0.15% | 3,306,417 |
| Oct 6, 2025 | 46.61 | 46.65 | 46.56 | 46.57 | 46.25 | -0.21% | 2,742,812 |
| Oct 3, 2025 | 46.73 | 46.74 | 46.65 | 46.67 | 46.35 | -0.09% | 2,462,079 |
| Oct 2, 2025 | 46.69 | 46.72 | 46.62 | 46.71 | 46.39 | 0.13% | 2,646,953 |
| Oct 1, 2025 | 46.64 | 46.68 | 46.58 | 46.65 | 46.33 | -0.13% | 2,833,766 |
| Sep 30, 2025 | 46.74 | 46.81 | 46.69 | 46.71 | 46.23 | - | 2,617,227 |
| Sep 29, 2025 | 46.68 | 46.74 | 46.66 | 46.71 | 46.23 | 0.19% | 1,971,298 |
| Sep 26, 2025 | 46.63 | 46.69 | 46.58 | 46.62 | 46.14 | 0.04% | 2,079,296 |
| Sep 25, 2025 | 46.60 | 46.63 | 46.53 | 46.60 | 46.12 | -0.13% | 3,159,706 |
| Sep 24, 2025 | 46.72 | 46.73 | 46.65 | 46.66 | 46.18 | -0.19% | 2,300,619 |