iShares Core Total USD Bond Market ETF (IUSB)

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.02	46.07	45.97	46.05	46.05	-0.07%	2,932,988
Jun 11, 2026	45.86	46.11	45.84	46.08	46.08	0.57%	5,101,879
Jun 10, 2026	45.86	45.91	45.79	45.82	45.82	-0.11%	4,882,928
Jun 9, 2026	45.84	45.89	45.79	45.87	45.87	0.24%	3,619,978
Jun 8, 2026	45.88	45.89	45.76	45.76	45.76	-0.09%	3,490,611
Jun 5, 2026	45.86	45.87	45.79	45.80	45.80	-0.43%	4,588,861
Jun 4, 2026	46.00	46.05	45.97	46.00	46.00	0.13%	5,919,439
Jun 3, 2026	45.94	45.97	45.89	45.94	45.94	-0.17%	4,478,541
Jun 2, 2026	46.05	46.07	46.01	46.02	46.02	-0.02%	5,617,142
Jun 1, 2026	45.91	46.03	45.88	46.03	46.03	-	5,681,471
May 29, 2026	46.20	46.26	46.18	46.18	46.03	-	15,238,092
May 28, 2026	46.07	46.20	46.05	46.18	46.03	0.30%	136,187,547
May 27, 2026	46.05	46.10	46.03	46.04	45.89	0.04%	2,382,072
May 26, 2026	46.03	46.06	45.96	46.02	45.87	0.31%	2,989,475
May 22, 2026	45.90	45.92	45.78	45.88	45.73	0.13%	2,343,434
May 21, 2026	45.66	45.84	45.63	45.82	45.67	0.09%	2,610,634
May 20, 2026	45.56	45.81	45.54	45.78	45.63	0.55%	3,033,907
May 19, 2026	45.57	45.60	45.47	45.53	45.38	-0.33%	3,232,404
May 18, 2026	45.75	45.79	45.62	45.68	45.53	-0.04%	4,046,308
May 15, 2026	45.77	45.78	45.69	45.70	45.55	-0.59%	2,204,972
May 14, 2026	46.08	46.09	45.97	45.97	45.82	-0.04%	2,414,367
May 13, 2026	45.96	46.00	45.91	45.99	45.84	0.04%	2,279,458
May 12, 2026	46.00	46.01	45.96	45.97	45.82	-0.30%	2,294,829
May 11, 2026	46.15	46.20	46.10	46.11	45.96	-0.24%	3,245,611
May 8, 2026	46.23	46.25	46.19	46.22	46.07	0.22%	2,570,689
May 7, 2026	46.29	46.30	46.09	46.12	45.97	-0.24%	2,470,372
May 6, 2026	46.20	46.24	46.17	46.23	46.08	0.43%	3,099,179
May 5, 2026	45.98	46.07	45.98	46.03	45.88	0.17%	3,298,307
May 4, 2026	46.02	46.05	45.88	45.95	45.80	-0.30%	4,012,186
May 1, 2026	46.06	46.20	46.05	46.09	45.94	0.09%	4,381,561
Apr 30, 2026	46.20	46.25	46.17	46.21	45.90	0.15%	6,829,600
Apr 29, 2026	46.22	46.23	46.09	46.14	45.83	-0.41%	2,592,507
Apr 28, 2026	46.29	46.33	46.25	46.33	46.02	-	2,522,191
Apr 27, 2026	46.36	46.41	46.31	46.33	46.02	-0.15%	2,140,716
Apr 24, 2026	46.33	46.43	46.30	46.40	46.09	0.15%	2,373,959
Apr 23, 2026	46.42	46.46	46.28	46.33	46.02	-0.19%	2,560,617
Apr 22, 2026	46.46	46.49	46.40	46.42	46.11	0.11%	2,073,435
Apr 21, 2026	46.45	46.49	46.36	46.37	46.06	-0.28%	2,413,321
Apr 20, 2026	46.54	46.55	46.46	46.50	46.18	-0.06%	2,565,129
Apr 17, 2026	46.53	46.59	46.51	46.53	46.21	0.39%	2,083,537
Apr 16, 2026	46.45	46.47	46.32	46.35	46.04	-0.15%	2,434,084
Apr 15, 2026	46.44	46.45	46.38	46.42	46.11	-0.11%	2,151,947
Apr 14, 2026	46.36	46.48	46.35	46.47	46.15	0.26%	2,571,897
Apr 13, 2026	46.26	46.37	46.23	46.35	46.04	0.22%	2,634,152
Apr 10, 2026	46.34	46.34	46.25	46.25	45.94	-0.17%	1,960,193
Apr 9, 2026	46.28	46.41	46.21	46.33	46.02	0.06%	2,270,082
Apr 8, 2026	46.42	46.45	46.26	46.30	45.99	0.26%	2,596,974
Apr 7, 2026	46.13	46.19	45.97	46.18	45.87	0.15%	2,900,613
Apr 6, 2026	46.10	46.17	46.06	46.11	45.80	-0.15%	3,502,124
Apr 2, 2026	46.04	46.22	46.03	46.18	45.87	0.20%	2,558,357

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 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:

Jun 13, 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.