iShares Core Total USD Bond Market ETF (IUSB)

NASDAQ: IUSB · Real-Time Price · USD

45.45

+0.03 (0.07%)

At close: Aug 12, 2026, 4:00 PM EDT

45.48

+0.03 (0.07%)

After-hours: Aug 12, 2026, 7:34 PM EDT

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	45.50	45.53	45.44	45.45	45.45	0.07%	2,515,750
Aug 11, 2026	45.43	45.48	45.41	45.42	45.42	0.09%	2,984,962
Aug 10, 2026	45.46	45.49	45.37	45.38	45.38	-0.35%	3,196,016
Aug 7, 2026	45.58	45.59	45.48	45.54	45.54	0.20%	3,113,547
Aug 6, 2026	45.51	45.52	45.43	45.45	45.45	-0.26%	3,791,149
Aug 5, 2026	45.55	45.59	45.51	45.57	45.57	0.03%	3,997,623
Aug 4, 2026	45.47	45.56	45.47	45.56	45.56	0.42%	3,370,619
Aug 3, 2026	45.33	45.39	45.32	45.37	45.37	0.18%	4,021,212
Jul 31, 2026	45.44	45.48	45.37	45.45	45.28	-0.21%	3,527,408
Jul 30, 2026	45.56	45.57	45.51	45.55	45.38	0.08%	2,322,459
Jul 29, 2026	45.61	45.66	45.50	45.51	45.34	-0.31%	3,208,560
Jul 28, 2026	45.58	45.70	45.58	45.65	45.48	0.20%	2,685,290
Jul 27, 2026	45.54	45.58	45.52	45.56	45.39	0.23%	3,798,489
Jul 24, 2026	45.44	45.53	45.43	45.46	45.29	0.08%	3,054,062
Jul 23, 2026	45.40	45.43	45.38	45.42	45.25	-0.22%	2,873,501
Jul 22, 2026	45.57	45.59	45.51	45.52	45.35	-0.20%	3,442,241
Jul 21, 2026	45.65	45.65	45.58	45.61	45.44	-0.15%	3,112,066
Jul 20, 2026	45.78	45.78	45.66	45.68	45.51	-0.24%	3,166,214
Jul 17, 2026	45.83	45.88	45.79	45.79	45.62	0.04%	6,371,237
Jul 16, 2026	45.71	45.80	45.70	45.77	45.60	-	2,370,695
Jul 15, 2026	45.75	45.86	45.72	45.77	45.60	0.18%	3,349,624
Jul 14, 2026	45.67	45.76	45.55	45.69	45.52	0.23%	3,234,462
Jul 13, 2026	45.68	45.70	45.58	45.59	45.42	-0.34%	2,541,510
Jul 10, 2026	45.78	45.93	45.72	45.74	45.57	-0.09%	2,894,463
Jul 9, 2026	45.74	45.85	45.73	45.78	45.61	0.11%	3,746,028
Jul 8, 2026	45.74	45.81	45.65	45.73	45.56	-0.15%	3,772,474
Jul 7, 2026	45.91	45.92	45.77	45.80	45.63	-0.43%	2,971,652
Jul 6, 2026	46.11	46.11	45.92	46.00	45.83	0.09%	3,413,086
Jul 2, 2026	45.94	46.01	45.92	45.96	45.79	0.09%	2,715,657
Jul 1, 2026	45.92	46.02	45.84	45.92	45.75	-0.14%	3,757,704
Jun 30, 2026	46.28	46.42	46.14	46.15	45.82	-0.37%	3,136,864
Jun 29, 2026	46.30	46.34	46.29	46.32	45.98	0.04%	4,257,507
Jun 26, 2026	46.24	46.34	46.22	46.30	45.96	0.09%	3,439,144
Jun 25, 2026	46.28	46.34	46.25	46.26	45.92	0.06%	3,416,815
Jun 24, 2026	46.17	46.26	46.16	46.23	45.89	0.39%	3,217,162
Jun 23, 2026	46.02	46.13	45.99	46.05	45.72	0.13%	3,712,273
Jun 22, 2026	46.01	46.04	45.97	45.99	45.66	-0.28%	2,872,619
Jun 18, 2026	46.16	46.21	46.10	46.12	45.79	0.28%	3,463,051
Jun 17, 2026	46.15	46.19	45.98	45.99	45.66	-0.33%	5,658,017
Jun 16, 2026	46.12	46.20	46.11	46.14	45.81	0.09%	3,119,936
Jun 15, 2026	46.14	46.18	46.08	46.10	45.77	0.11%	4,049,646
Jun 12, 2026	46.02	46.07	45.97	46.05	45.72	-0.07%	2,933,981
Jun 11, 2026	45.86	46.11	45.84	46.08	45.75	0.57%	5,101,979
Jun 10, 2026	45.86	45.91	45.79	45.82	45.49	-0.11%	4,884,134
Jun 9, 2026	45.84	45.89	45.79	45.87	45.54	0.24%	3,619,979
Jun 8, 2026	45.88	45.89	45.76	45.76	45.43	-0.09%	3,490,851
Jun 5, 2026	45.86	45.87	45.79	45.80	45.47	-0.43%	4,589,006
Jun 4, 2026	46.00	46.05	45.97	46.00	45.67	0.13%	5,921,003
Jun 3, 2026	45.94	45.97	45.89	45.94	45.61	-0.17%	4,483,942
Jun 2, 2026	46.05	46.07	46.01	46.02	45.69	-0.02%	5,620,742