iShares Core Total USD Bond Market ETF (IUSB)

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.94	46.01	45.92	45.96	45.96	0.09%	2,715,485
Jul 1, 2026	45.92	46.02	45.84	45.92	45.92	-0.14%	3,757,704
Jun 30, 2026	46.28	46.42	46.14	46.15	45.99	-0.37%	3,136,864
Jun 29, 2026	46.30	46.34	46.29	46.32	46.16	0.04%	4,257,507
Jun 26, 2026	46.24	46.34	46.22	46.30	46.14	0.09%	3,439,144
Jun 25, 2026	46.28	46.34	46.25	46.26	46.10	0.06%	3,416,815
Jun 24, 2026	46.17	46.26	46.16	46.23	46.07	0.39%	3,217,162
Jun 23, 2026	46.02	46.13	45.99	46.05	45.89	0.13%	3,712,273
Jun 22, 2026	46.01	46.04	45.97	45.99	45.83	-0.28%	2,872,619
Jun 18, 2026	46.16	46.21	46.10	46.12	45.96	0.28%	3,463,051
Jun 17, 2026	46.15	46.19	45.98	45.99	45.83	-0.33%	5,658,017
Jun 16, 2026	46.12	46.20	46.11	46.14	45.98	0.09%	3,119,936
Jun 15, 2026	46.14	46.18	46.08	46.10	45.94	0.11%	4,049,646
Jun 12, 2026	46.02	46.07	45.97	46.05	45.89	-0.07%	2,933,981
Jun 11, 2026	45.86	46.11	45.84	46.08	45.92	0.57%	5,101,979
Jun 10, 2026	45.86	45.91	45.79	45.82	45.66	-0.11%	4,884,134
Jun 9, 2026	45.84	45.89	45.79	45.87	45.71	0.24%	3,619,979
Jun 8, 2026	45.88	45.89	45.76	45.76	45.60	-0.09%	3,490,851
Jun 5, 2026	45.86	45.87	45.79	45.80	45.64	-0.43%	4,589,006
Jun 4, 2026	46.00	46.05	45.97	46.00	45.84	0.13%	5,921,003
Jun 3, 2026	45.94	45.97	45.89	45.94	45.78	-0.17%	4,483,942
Jun 2, 2026	46.05	46.07	46.01	46.02	45.86	-0.02%	5,620,742
Jun 1, 2026	45.91	46.03	45.88	46.03	45.87	-	5,681,471
May 29, 2026	46.20	46.26	46.18	46.18	45.87	-	15,238,092
May 28, 2026	46.07	46.20	46.05	46.18	45.87	0.30%	136,187,547
May 27, 2026	46.05	46.10	46.03	46.04	45.73	0.04%	2,382,072
May 26, 2026	46.03	46.06	45.96	46.02	45.71	0.31%	2,989,475
May 22, 2026	45.90	45.92	45.78	45.88	45.57	0.13%	2,343,434
May 21, 2026	45.66	45.84	45.63	45.82	45.51	0.09%	2,610,634
May 20, 2026	45.56	45.81	45.54	45.78	45.47	0.55%	3,033,907
May 19, 2026	45.57	45.60	45.47	45.53	45.22	-0.33%	3,232,404
May 18, 2026	45.75	45.79	45.62	45.68	45.37	-0.04%	4,046,308
May 15, 2026	45.77	45.78	45.69	45.70	45.39	-0.59%	2,204,972
May 14, 2026	46.08	46.09	45.97	45.97	45.66	-0.04%	2,414,367
May 13, 2026	45.96	46.00	45.91	45.99	45.68	0.04%	2,279,458
May 12, 2026	46.00	46.01	45.96	45.97	45.66	-0.30%	2,294,829
May 11, 2026	46.15	46.20	46.10	46.11	45.80	-0.24%	3,245,611
May 8, 2026	46.23	46.25	46.19	46.22	45.91	0.22%	2,570,689
May 7, 2026	46.29	46.30	46.09	46.12	45.81	-0.24%	2,470,372
May 6, 2026	46.20	46.24	46.17	46.23	45.92	0.43%	3,099,179
May 5, 2026	45.98	46.07	45.98	46.03	45.72	0.17%	3,298,307
May 4, 2026	46.02	46.05	45.88	45.95	45.64	-0.30%	4,012,186
May 1, 2026	46.06	46.20	46.05	46.09	45.78	0.09%	4,381,561
Apr 30, 2026	46.20	46.25	46.17	46.21	45.73	0.15%	6,829,600
Apr 29, 2026	46.22	46.23	46.09	46.14	45.66	-0.41%	2,592,507
Apr 28, 2026	46.29	46.33	46.25	46.33	45.85	-	2,522,191
Apr 27, 2026	46.36	46.41	46.31	46.33	45.85	-0.15%	2,140,716
Apr 24, 2026	46.33	46.43	46.30	46.40	45.92	0.15%	2,373,959
Apr 23, 2026	46.42	46.46	46.28	46.33	45.85	-0.19%	2,560,617
Apr 22, 2026	46.46	46.49	46.40	46.42	45.94	0.11%	2,073,435

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.