iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.33
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
46.15
-0.18 (-0.39%)
After-hours: Apr 28, 2026, 7:38 PM EDT
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.29 | 46.33 | 46.25 | 46.33 | 46.33 | - | 2,522,190 |
| Apr 27, 2026 | 46.36 | 46.41 | 46.31 | 46.33 | 46.33 | -0.15% | 2,140,716 |
| Apr 24, 2026 | 46.33 | 46.43 | 46.30 | 46.40 | 46.40 | 0.15% | 2,373,933 |
| Apr 23, 2026 | 46.42 | 46.46 | 46.28 | 46.33 | 46.33 | -0.19% | 2,560,487 |
| Apr 22, 2026 | 46.46 | 46.49 | 46.40 | 46.42 | 46.42 | 0.11% | 1,873,434 |
| Apr 21, 2026 | 46.45 | 46.49 | 46.36 | 46.37 | 46.37 | -0.28% | 2,413,319 |
| Apr 20, 2026 | 46.54 | 46.55 | 46.46 | 46.50 | 46.50 | -0.06% | 2,565,127 |
| Apr 17, 2026 | 46.53 | 46.59 | 46.51 | 46.53 | 46.53 | 0.39% | 2,083,213 |
| Apr 16, 2026 | 46.45 | 46.47 | 46.32 | 46.35 | 46.35 | -0.15% | 2,434,084 |
| Apr 15, 2026 | 46.44 | 46.45 | 46.38 | 46.42 | 46.42 | -0.11% | 2,147,948 |
| Apr 14, 2026 | 46.36 | 46.48 | 46.35 | 46.47 | 46.47 | 0.26% | 2,571,520 |
| Apr 13, 2026 | 46.26 | 46.37 | 46.23 | 46.35 | 46.35 | 0.22% | 2,634,152 |
| Apr 10, 2026 | 46.34 | 46.34 | 46.25 | 46.25 | 46.25 | -0.17% | 1,960,192 |
| Apr 9, 2026 | 46.28 | 46.41 | 46.21 | 46.33 | 46.33 | 0.06% | 2,269,866 |
| Apr 8, 2026 | 46.42 | 46.45 | 46.26 | 46.30 | 46.30 | 0.26% | 2,596,964 |
| Apr 7, 2026 | 46.13 | 46.19 | 45.97 | 46.18 | 46.18 | 0.15% | 2,900,613 |
| Apr 6, 2026 | 46.10 | 46.17 | 46.06 | 46.11 | 46.11 | -0.15% | 3,502,124 |
| Apr 2, 2026 | 46.04 | 46.22 | 46.03 | 46.18 | 46.18 | 0.20% | 2,558,190 |
| Apr 1, 2026 | 46.06 | 46.16 | 46.05 | 46.09 | 46.09 | -0.22% | 2,806,424 |
| Mar 31, 2026 | 46.23 | 46.29 | 46.16 | 46.19 | 46.03 | 0.20% | 4,122,577 |
| Mar 30, 2026 | 46.10 | 46.16 | 46.05 | 46.10 | 45.94 | 0.50% | 2,636,571 |
| Mar 27, 2026 | 45.83 | 45.93 | 45.79 | 45.87 | 45.71 | -0.04% | 5,368,238 |
| Mar 26, 2026 | 46.04 | 46.09 | 45.88 | 45.89 | 45.73 | -0.58% | 3,061,776 |
| Mar 25, 2026 | 46.16 | 46.19 | 46.10 | 46.16 | 46.00 | 0.41% | 3,021,970 |
| Mar 24, 2026 | 45.95 | 46.08 | 45.89 | 45.97 | 45.81 | -0.28% | 3,642,631 |
| Mar 23, 2026 | 46.03 | 46.19 | 45.97 | 46.10 | 45.94 | 0.37% | 6,583,834 |
| Mar 20, 2026 | 46.16 | 46.16 | 45.91 | 45.93 | 45.77 | -0.80% | 3,883,158 |
| Mar 19, 2026 | 46.15 | 46.35 | 46.14 | 46.30 | 46.14 | 0.06% | 5,664,009 |
| Mar 18, 2026 | 46.39 | 46.42 | 46.25 | 46.27 | 46.11 | -0.37% | 4,488,376 |
| Mar 17, 2026 | 46.40 | 46.46 | 46.40 | 46.44 | 46.27 | 0.22% | 5,164,793 |
| Mar 16, 2026 | 46.34 | 46.38 | 46.28 | 46.34 | 46.17 | 0.37% | 4,732,625 |
| Mar 13, 2026 | 46.26 | 46.34 | 46.15 | 46.17 | 46.01 | -0.17% | 5,645,462 |
| Mar 12, 2026 | 46.34 | 46.36 | 46.19 | 46.25 | 46.09 | -0.32% | 16,863,684 |
| Mar 11, 2026 | 46.52 | 46.54 | 46.38 | 46.40 | 46.23 | -0.47% | 2,768,479 |
| Mar 10, 2026 | 46.71 | 46.75 | 46.59 | 46.62 | 46.45 | -0.24% | 3,344,872 |
| Mar 9, 2026 | 46.53 | 46.75 | 46.52 | 46.73 | 46.56 | 0.30% | 2,922,888 |
| Mar 6, 2026 | 46.54 | 46.71 | 46.50 | 46.59 | 46.42 | -0.15% | 3,223,337 |
| Mar 5, 2026 | 46.67 | 46.71 | 46.62 | 46.66 | 46.49 | -0.24% | 3,144,168 |
| Mar 4, 2026 | 46.80 | 46.84 | 46.77 | 46.77 | 46.60 | -0.06% | 3,429,089 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.64 | 46.80 | 46.63 | -0.13% | 2,543,704 |
| Mar 2, 2026 | 46.91 | 46.91 | 46.81 | 46.86 | 46.69 | -0.72% | 2,457,195 |
| Feb 27, 2026 | 47.21 | 47.23 | 47.18 | 47.20 | 46.88 | 0.17% | 2,320,437 |
| Feb 26, 2026 | 47.10 | 47.13 | 47.08 | 47.12 | 46.80 | 0.13% | 2,245,240 |
| Feb 25, 2026 | 47.04 | 47.10 | 47.04 | 47.06 | 46.74 | -0.02% | 2,451,902 |
| Feb 24, 2026 | 47.05 | 47.10 | 47.03 | 47.07 | 46.75 | -0.04% | 2,220,768 |
| Feb 23, 2026 | 47.04 | 47.12 | 47.02 | 47.09 | 46.77 | 0.19% | 1,943,960 |
| Feb 20, 2026 | 47.00 | 47.02 | 46.94 | 47.00 | 46.68 | 0.02% | 2,549,254 |
| Feb 19, 2026 | 46.95 | 47.01 | 46.93 | 46.99 | 46.67 | 0.04% | 2,273,720 |
| Feb 18, 2026 | 46.99 | 47.03 | 46.97 | 46.97 | 46.65 | -0.13% | 2,429,318 |
| Feb 17, 2026 | 47.03 | 47.05 | 47.00 | 47.03 | 46.71 | - | 2,635,252 |