iShares Core Total USD Bond Market ETF (IUSB)

NASDAQ: IUSB · Real-Time Price · USD

45.18

+0.03 (0.07%)

At close: Sep 2, 2026, 4:00 PM EDT

45.24

+0.06 (0.13%)

After-hours: Sep 2, 2026, 4:48 PM EDT

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	45.16	45.18	45.13	45.15	-	-	1,021,696
Sep 1, 2026	45.20	45.28	45.13	45.15	45.15	-0.29%	6,655,666
Aug 31, 2026	45.45	45.53	45.40	45.45	45.28	-0.09%	3,409,346
Aug 28, 2026	45.64	45.70	45.48	45.49	45.32	-0.28%	3,205,687
Aug 27, 2026	45.63	45.68	45.60	45.62	45.45	-0.09%	3,017,018
Aug 26, 2026	45.65	45.66	45.60	45.66	45.49	-0.13%	2,850,499
Aug 25, 2026	45.63	45.72	45.61	45.72	45.55	0.46%	3,573,897
Aug 24, 2026	45.49	45.55	45.48	45.51	45.34	0.18%	2,916,689
Aug 21, 2026	45.47	45.48	45.41	45.43	45.26	-0.15%	2,974,805
Aug 20, 2026	45.48	45.55	45.45	45.50	45.33	-0.31%	3,526,981
Aug 19, 2026	45.58	45.64	45.52	45.64	45.47	0.46%	3,911,781
Aug 18, 2026	45.35	45.44	45.32	45.43	45.26	0.09%	3,002,349
Aug 17, 2026	45.43	45.48	45.38	45.39	45.22	-0.20%	2,971,120
Aug 14, 2026	45.55	45.59	45.46	45.48	45.31	-0.24%	2,527,641
Aug 13, 2026	45.57	45.67	45.57	45.59	45.42	0.31%	2,730,332
Aug 12, 2026	45.50	45.53	45.44	45.45	45.28	0.07%	2,515,777
Aug 11, 2026	45.43	45.48	45.41	45.42	45.25	0.09%	2,985,036
Aug 10, 2026	45.46	45.49	45.37	45.38	45.21	-0.35%	3,196,020
Aug 7, 2026	45.58	45.59	45.48	45.54	45.37	0.20%	3,113,568
Aug 6, 2026	45.51	45.52	45.43	45.45	45.28	-0.26%	3,792,380
Aug 5, 2026	45.55	45.59	45.51	45.57	45.40	0.03%	3,997,809
Aug 4, 2026	45.47	45.56	45.47	45.56	45.39	0.42%	3,370,625
Aug 3, 2026	45.33	45.39	45.32	45.37	45.20	0.18%	4,021,212
Jul 31, 2026	45.44	45.48	45.37	45.45	45.11	-0.21%	3,527,408
Jul 30, 2026	45.56	45.57	45.51	45.55	45.21	0.08%	2,322,459
Jul 29, 2026	45.61	45.66	45.50	45.51	45.17	-0.31%	3,208,560
Jul 28, 2026	45.58	45.70	45.58	45.65	45.31	0.20%	2,685,290
Jul 27, 2026	45.54	45.58	45.52	45.56	45.22	0.23%	3,798,489
Jul 24, 2026	45.44	45.53	45.43	45.46	45.12	0.08%	3,054,062
Jul 23, 2026	45.40	45.43	45.38	45.42	45.08	-0.22%	2,873,501
Jul 22, 2026	45.57	45.59	45.51	45.52	45.18	-0.20%	3,442,241
Jul 21, 2026	45.65	45.65	45.58	45.61	45.27	-0.15%	3,112,066
Jul 20, 2026	45.78	45.78	45.66	45.68	45.34	-0.24%	3,166,214
Jul 17, 2026	45.83	45.88	45.79	45.79	45.45	0.04%	6,371,237
Jul 16, 2026	45.71	45.80	45.70	45.77	45.43	-	2,370,695
Jul 15, 2026	45.75	45.86	45.72	45.77	45.43	0.18%	3,349,624
Jul 14, 2026	45.67	45.76	45.55	45.69	45.35	0.23%	3,234,462
Jul 13, 2026	45.68	45.70	45.58	45.59	45.25	-0.34%	2,541,510
Jul 10, 2026	45.78	45.93	45.72	45.74	45.40	-0.09%	2,894,463
Jul 9, 2026	45.74	45.85	45.73	45.78	45.44	0.11%	3,746,028
Jul 8, 2026	45.74	45.81	45.65	45.73	45.39	-0.15%	3,772,474
Jul 7, 2026	45.91	45.92	45.77	45.80	45.46	-0.43%	2,971,652
Jul 6, 2026	46.11	46.11	45.92	46.00	45.66	0.09%	3,413,086
Jul 2, 2026	45.94	46.01	45.92	45.96	45.62	0.09%	2,715,657
Jul 1, 2026	45.92	46.02	45.84	45.92	45.58	-0.14%	3,757,704
Jun 30, 2026	46.28	46.42	46.14	46.15	45.65	-0.37%	3,136,864
Jun 29, 2026	46.30	46.34	46.29	46.32	45.81	0.04%	4,257,507
Jun 26, 2026	46.24	46.34	46.22	46.30	45.79	0.09%	3,439,144
Jun 25, 2026	46.28	46.34	46.25	46.26	45.75	0.06%	3,416,815
Jun 24, 2026	46.17	46.26	46.16	46.23	45.73	0.39%	3,217,162