Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Core Total USD Bond Market ETF (IUSB)
iShares Core Total USD Bond Market ETF (IUSB) Historical

IUSB iShares Core Total USD Bond Market ETF

44.31

-0.11 (-0.25%)

Last Updated: 12:10:49

Delayed by 15 minutes

IUSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	44.42	-0.29	-0.65%	44.50	44.51	44.37	3,157,192
Apr 12 2024	44.71	0.09	0.20%	44.74	44.79	44.71	1,442,541
Apr 11 2024	44.62	-0.01	-0.02%	44.71	44.73	44.5443	2,234,858
Apr 10 2024	44.63	-0.52	-1.15%	44.84	44.85	44.61	2,509,220
Apr 09 2024	45.15	0.15	0.33%	45.09	45.18	45.09	1,769,376
Apr 08 2024	45.00	-0.02	-0.04%	44.98	45.035	44.95	4,484,041
Apr 05 2024	45.02	-0.21	-0.46%	45.07	45.16	45.02	1,571,401
Apr 04 2024	45.23	0.10	0.22%	45.21	45.24	45.13	1,736,598
Apr 03 2024	45.13	0.03	0.07%	44.99	45.14	44.945	2,260,362
Apr 02 2024	45.10	-0.04	-0.09%	45.13	45.13	44.95	1,839,892
Apr 01 2024	45.14	-0.45	-0.99%	45.30	45.32	45.11	2,347,353
Mar 28 2024	45.59	-0.06	-0.13%	45.59	45.66	45.5518	1,927,177
Mar 27 2024	45.65	0.16	0.35%	45.55	45.655	45.52	1,500,649
Mar 26 2024	45.49	0.03	0.07%	45.43	45.51	45.4038	1,768,177
Mar 25 2024	45.46	-0.06	-0.13%	45.48	45.50	45.43	1,511,287
Mar 22 2024	45.52	0.13	0.29%	45.56	45.59	45.51	2,219,189
Mar 21 2024	45.39	0.03	0.07%	45.47	45.48	45.3699	2,117,551
Mar 20 2024	45.36	0.11	0.24%	45.28	45.44	45.23	2,275,906
Mar 19 2024	45.25	0.10	0.22%	45.23	45.31	45.20	2,075,307
Mar 18 2024	45.15	-0.06	-0.13%	45.17	45.2199	45.13	2,104,171
Mar 15 2024	45.21	-0.02	-0.04%	45.23	45.25	45.16	3,626,432
Mar 14 2024	45.23	-0.25	-0.55%	45.36	45.38	45.22	16,524,696
Mar 13 2024	45.48	-0.05	-0.11%	45.49	45.55	45.47	1,752,885
Mar 12 2024	45.53	-0.12	-0.26%	45.57	45.60	45.50	2,111,622
Mar 11 2024	45.65	-0.05	-0.11%	45.71	45.77	45.62	1,533,530
Mar 08 2024	45.70	0.05	0.11%	45.73	45.7692	45.67	1,600,713
Mar 07 2024	45.65	0.09	0.20%	45.66	45.68	45.5634	2,013,055
Mar 06 2024	45.56	0.05	0.11%	45.54	45.645	45.51	2,254,055
Mar 05 2024	45.51	0.22	0.49%	45.46	45.55	45.41	5,747,044
Mar 04 2024	45.29	-0.08	-0.18%	45.27	45.315	45.24	3,155,405
Mar 01 2024	45.37	0.04	0.09%	45.12	45.40	45.055	2,865,843
Feb 29 2024	45.33	0.07	0.15%	45.32	45.40	45.28	1,570,782
Feb 28 2024	45.26	0.10	0.22%	45.19	45.26	45.16	1,847,732
Feb 27 2024	45.16	-0.07	-0.15%	45.18	45.245	45.13	2,037,880
Feb 26 2024	45.23	-0.08	-0.18%	45.31	45.315	45.1443	1,990,222
Feb 23 2024	45.31	0.16	0.35%	45.18	45.33	45.15	1,676,766
Feb 22 2024	45.15	0.06	0.13%	45.12	45.185	45.09	2,122,481
Feb 21 2024	45.09	-0.13	-0.29%	45.26	45.29	45.085	1,788,921
Feb 20 2024	45.22	0.04	0.09%	45.22	45.295	45.20	2,014,543
Feb 16 2024	45.18	-0.14	-0.31%	45.09	45.19	45.09	2,116,238
Feb 15 2024	45.32	0.12	0.27%	45.37	45.39	45.2301	1,919,281
Feb 14 2024	45.20	0.18	0.40%	45.07	45.22	45.06	1,782,960
Feb 13 2024	45.02	-0.38	-0.84%	45.13	45.37	45.00	2,125,344
Feb 12 2024	45.40	0.00	0.00%	45.41	45.46	45.354	2,052,727
Feb 09 2024	45.40	-0.04	-0.09%	45.34	45.41	45.15	1,963,043
Feb 08 2024	45.44	-0.09	-0.20%	45.47	45.49	45.40	2,035,783
Feb 07 2024	45.53	-0.09	-0.20%	45.55	45.67	45.52	3,198,796
Feb 06 2024	45.62	0.21	0.46%	45.44	45.65	45.44	1,866,039
Feb 05 2024	45.41	-0.34	-0.74%	45.49	45.72	45.35	2,469,582
Feb 02 2024	45.75	-0.38	-0.82%	45.76	45.82	45.66	3,277,365
Feb 01 2024	46.13	-0.14	-0.30%	46.04	46.22	45.99	3,223,822
Jan 31 2024	46.27	0.44	0.96%	45.99	46.35	45.90	4,763,093
Jan 30 2024	45.83	0.07	0.15%	45.81	45.85	45.675	3,900,238
Jan 29 2024	45.76	0.17	0.37%	45.69	45.79	45.64	3,779,354
Jan 26 2024	45.59	-0.06	-0.13%	45.65	45.68	45.55	10,734,655
Jan 25 2024	45.65	0.21	0.46%	45.57	45.67	45.55	66,086,374
Jan 24 2024	45.44	-0.06	-0.13%	45.69	45.69	45.42	1,486,618
Jan 23 2024	45.50	-0.09	-0.20%	45.51	45.532	45.4401	1,226,635
Jan 22 2024	45.59	0.05	0.11%	45.63	45.70	45.57	1,737,650
Jan 19 2024	45.54	0.03	0.07%	45.49	45.54	45.385	1,803,659
Jan 18 2024	45.51	-0.05	-0.11%	45.58	45.63	45.4756	1,460,030
Jan 17 2024	45.56	-0.14	-0.31%	45.60	45.61	45.4834	1,444,283

Total USD Bond Market ETF

Delayed Upgrade Clock