iShares Core Total USD Bond Market ETF (IUSB)

IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.92	44.96	44.84	44.95	44.95	0.31%	10,167,610
Oct 29, 2026	44.75	44.91	44.75	44.81	44.81	0.27%	4,149,004
Oct 28, 2026	44.78	44.79	44.65	44.69	44.69	-0.22%	5,067,694
Oct 27, 2026	44.76	44.80	44.71	44.79	44.79	0.04%	5,225,298
Oct 26, 2026	44.76	44.80	44.72	44.77	44.77	0.16%	12,070,375
Oct 23, 2026	44.76	44.85	44.67	44.70	44.70	-0.16%	6,951,062
Oct 22, 2026	44.73	44.82	44.55	44.77	44.77	0.77%	8,228,429
Oct 21, 2026	44.49	44.51	44.34	44.43	44.43	0.02%	4,672,201
Oct 20, 2026	44.40	44.52	44.35	44.42	44.42	0.20%	5,648,594
Oct 19, 2026	44.42	44.46	44.31	44.33	44.33	-0.31%	6,179,539
Oct 16, 2026	44.44	44.56	44.39	44.47	44.47	-	9,841,935
Oct 15, 2026	44.72	44.72	44.45	44.47	44.47	0.52%	4,959,898
Oct 14, 2026	43.99	44.26	43.97	44.24	44.24	0.11%	6,279,227
Oct 13, 2026	44.21	44.22	44.14	44.19	44.19	0.09%	5,465,198
Oct 12, 2026	44.14	44.20	44.09	44.15	44.15	0.02%	4,064,064
Oct 9, 2026	44.09	44.16	43.93	44.14	44.14	-	4,599,888
Oct 8, 2026	43.96	44.15	43.93	44.14	44.14	0.27%	6,389,467
Oct 7, 2026	43.81	44.05	43.75	44.02	44.02	-0.02%	8,788,737
Oct 6, 2026	44.00	44.07	43.95	44.03	44.03	0.25%	8,098,383
Oct 5, 2026	43.90	43.96	43.80	43.92	43.92	-0.07%	9,494,078
Oct 2, 2026	44.13	44.18	43.91	43.95	43.95	-0.18%	7,340,988
Oct 1, 2026	43.81	44.09	43.77	44.03	44.03	0.21%	9,185,440
Sep 30, 2026	44.20	44.20	44.02	44.09	43.94	-0.11%	7,670,400
Sep 29, 2026	44.17	44.19	44.02	44.14	43.99	-0.07%	9,203,065
Sep 28, 2026	44.20	44.25	44.10	44.17	44.02	-0.52%	8,110,298
Sep 25, 2026	44.32	44.42	44.22	44.40	44.24	0.18%	7,013,915
Sep 24, 2026	44.55	44.58	44.31	44.32	44.16	-0.49%	7,888,674
Sep 23, 2026	44.82	44.90	44.45	44.54	44.38	-0.85%	19,896,185
Sep 22, 2026	44.94	44.95	44.85	44.92	44.76	0.07%	115,660,906
Sep 21, 2026	44.83	44.90	44.83	44.89	44.73	0.27%	9,525,693
Sep 18, 2026	44.80	44.82	44.76	44.77	44.61	-0.36%	3,738,411
Sep 17, 2026	44.89	44.95	44.86	44.93	44.77	0.49%	3,284,700
Sep 16, 2026	44.80	44.92	44.70	44.71	44.55	-0.04%	3,538,527
Sep 15, 2026	44.72	44.75	44.69	44.73	44.57	-0.04%	9,826,345
Sep 14, 2026	44.75	44.86	44.67	44.75	44.59	-0.09%	4,024,224
Sep 11, 2026	44.89	44.93	44.77	44.79	44.63	-0.10%	4,190,123
Sep 10, 2026	44.90	44.96	44.81	44.84	44.68	-0.63%	4,180,100
Sep 9, 2026	45.19	45.21	45.07	45.12	44.96	-0.20%	3,024,063
Sep 8, 2026	45.25	45.27	45.17	45.21	45.05	-0.08%	3,625,190
Sep 4, 2026	45.26	45.29	45.23	45.25	45.09	0.03%	3,277,858
Sep 3, 2026	45.31	45.35	45.23	45.23	45.07	0.11%	3,585,100
Sep 2, 2026	45.16	45.19	45.12	45.18	45.02	0.07%	3,085,895
Sep 1, 2026	45.20	45.28	45.13	45.15	44.99	-0.29%	6,655,666
Aug 31, 2026	45.45	45.53	45.40	45.45	45.12	-0.09%	3,409,346
Aug 28, 2026	45.64	45.70	45.48	45.49	45.16	-0.28%	3,205,687
Aug 27, 2026	45.63	45.68	45.60	45.62	45.29	-0.09%	3,017,018
Aug 26, 2026	45.65	45.66	45.60	45.66	45.33	-0.13%	2,850,499
Aug 25, 2026	45.63	45.72	45.61	45.72	45.39	0.46%	3,573,897
Aug 24, 2026	45.49	45.55	45.48	45.51	45.18	0.18%	2,916,689
Aug 21, 2026	45.47	45.48	45.41	45.43	45.10	-0.15%	2,974,805

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 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:

Oct 30, 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.