IUSB: iShares Core Total USD Bond Market ETF

As of Friday, June 13th, 2025

$ 45.64

-0.17 -0.37%

Open: 45.71
High: 45.73
Low: 45.56
Volume: 1,824,846
Previous Close on Thursday, June 12th, 2025

$ 45.81

+0.17 +0.37%

Open: 45.77
High: 45.81
Low: 45.72
Volume: 1,687,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 45.71 45.73 45.56 45.64 1,824,846 -0.17 -0.37
2025-06-12 45.77 45.81 45.72 45.81 1,687,580 +0.17 +0.37
2025-06-11 45.59 45.67 45.55 45.64 2,007,254 +0.14 +0.31
2025-06-10 45.55 45.55 45.45 45.50 2,017,895 +0.09 +0.20
2025-06-09 45.36 45.46 45.34 45.41 3,160,808 +0.06 +0.13
2025-06-06 45.43 45.45 45.33 45.35 1,999,325 -0.22 -0.48
2025-06-05 45.68 45.70 45.55 45.57 2,169,140 -0.09 -0.20
2025-06-04 45.55 45.69 45.52 45.66 2,439,572 +0.27 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.81
On 2025-06-12		 45.34
On 2025-06-09		 0.29 0.64 45.81
On 2025-06-12		 45.56
On 2025-06-13		 -0.55 45.60
10D 45.81
On 2025-06-12		 45.33
On 2025-06-06		 -0.06 -0.13 45.70
On 2025-06-05		 45.33
On 2025-06-06		 -0.81 45.54
20D 45.81
On 2025-06-12		 45.07
On 2025-05-22		 0.16 0.35 45.63
On 2025-05-16		 45.07
On 2025-05-22		 -1.23 45.49
WTD 45.81
On 2025-06-12		 45.34
On 2025-06-09		 0.29 0.64 45.81
On 2025-06-12		 45.56
On 2025-06-13		 -0.55 45.60
MTD 45.81
On 2025-06-12		 45.33
On 2025-06-06		 -0.06 -0.13 45.70
On 2025-06-05		 45.33
On 2025-06-06		 -0.81 45.54
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

562.03 -27.25 -4.62 5,927,741
SAN

Banco Santander, S.A.

7.95 -0.14 -1.73 9,103,618
IXC

iShares Global Energy ETF

41.13 +0.67 +1.66 386,175
TLT

iShares 20+ Year Treasury Bond ETF

86.33 -0.84 -0.96 49,117,901
IUSB

iShares Core Total USD Bond Market ETF

45.64 -0.17 -0.37 1,824,846