IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, April 29th, 2026

$ 46.14

-0.19 -0.41%

Open: 46.22
High: 46.23
Low: 46.09
Volume: 2,591,622
Previous Close on Tuesday, April 28th, 2026

$ 46.33

-- 0 0%

Open: 46.29
High: 46.33
Low: 46.25
Volume: 2,322,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 46.22 46.23 46.09 46.14 2,591,622 -0.19 -0.41
2026-04-28 46.29 46.33 46.25 46.33 2,322,146 0.00 0.00
2026-04-27 46.36 46.41 46.31 46.33 2,140,669 -0.07 -0.15
2026-04-24 46.33 46.43 46.30 46.40 2,373,816 +0.07 +0.15
2026-04-23 46.42 46.46 46.28 46.33 2,557,822 -0.09 -0.19
2026-04-22 46.46 46.49 46.40 46.42 1,873,431 +0.05 +0.11
2026-04-21 46.45 46.49 46.36 46.37 2,412,239 -0.13 -0.28
2026-04-20 46.54 46.55 46.46 46.50 2,564,248 -0.03 -0.06
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 46.46
On 2026-04-23		 46.09
On 2026-04-29		 -0.28 -0.60 46.46
On 2026-04-23		 46.09
On 2026-04-29		 -0.81 46.31
10D 46.59
On 2026-04-17		 46.09
On 2026-04-29		 -0.28 -0.60 46.59
On 2026-04-17		 46.09
On 2026-04-29		 -1.08 46.37
20D 46.59
On 2026-04-17		 45.97
On 2026-04-07		 -0.05 -0.11 46.59
On 2026-04-17		 46.09
On 2026-04-29		 -1.08 46.32
WTD 46.41
On 2026-04-27		 46.09
On 2026-04-29		 -0.26 -0.56 46.41
On 2026-04-27		 46.09
On 2026-04-29		 -0.69 46.27
MTD 46.59
On 2026-04-17		 45.97
On 2026-04-07		 -0.05 -0.11 46.59
On 2026-04-17		 46.09
On 2026-04-29		 -1.08 46.32
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
POST

Post Holdings Inc.

102.05 -1.06 -1.03 628,618
PPC

Pilgrim's Pride Corporation

31.15 -1.71 -5.20 2,285,844
UAA

Under Armour Inc.

6.17 -0.23 -3.59 7,025,902
IDA

IDACORP Inc.

144.25 -1.37 -0.94 502,541
IUSB

iShares Core Total USD Bond Market ETF

46.14 -0.19 -0.41 2,591,622