IUSB: iShares Core Total USD Bond Market ETF

As of Friday, December 12th, 2025

$ 46.53

-0.11 -0.24%

Open: 46.54
High: 46.57
Low: 46.50
Volume: 2,402,672
Previous Close on Thursday, December 11th, 2025

$ 46.64

-0.01 -0.02%

Open: 46.73
High: 46.76
Low: 46.63
Volume: 2,504,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 46.54 46.57 46.50 46.53 2,402,672 -0.11 -0.24
2025-12-11 46.73 46.76 46.63 46.64 2,504,909 -0.01 -0.02
2025-12-10 46.49 46.66 46.49 46.65 2,835,654 +0.14 +0.30
2025-12-09 46.62 46.62 46.49 46.51 2,002,226 -0.04 -0.09
2025-12-08 46.62 46.63 46.49 46.55 2,440,411 -0.07 -0.15
2025-12-05 46.70 46.70 46.58 46.62 3,843,685 -0.05 -0.11
2025-12-04 46.73 46.73 46.64 46.67 3,052,785 -0.09 -0.19
2025-12-03 46.72 46.77 46.69 46.76 2,583,593 +0.08 +0.17
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 46.76
On 2025-12-11		 46.49
On 2025-12-10		 -0.09 -0.19 46.76
On 2025-12-11		 46.50
On 2025-12-12		 -0.55 46.58
10D 46.77
On 2025-12-03		 46.49
On 2025-12-10		 -0.43 -0.92 46.77
On 2025-12-03		 46.49
On 2025-12-10		 -0.61 46.62
20D 47.03
On 2025-11-26		 46.49
On 2025-12-10		 -0.12 -0.26 47.03
On 2025-11-26		 46.49
On 2025-12-10		 -1.16 46.70
WTD 46.76
On 2025-12-11		 46.49
On 2025-12-10		 -0.09 -0.19 46.76
On 2025-12-11		 46.50
On 2025-12-12		 -0.55 46.58
MTD 46.77
On 2025-12-03		 46.49
On 2025-12-10		 -0.43 -0.92 46.77
On 2025-12-03		 46.49
On 2025-12-10		 -0.61 46.62
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.53 -0.11 -0.24 2,402,672