IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, April 29th, 2025

$ 46.11

+0.12 +0.26%

Open: 45.96
High: 46.11
Low: 45.94
Volume: 1,505,577
Previous Close on Monday, April 28th, 2025

$ 45.99

+0.09 +0.20%

Open: 45.88
High: 46.02
Low: 45.83
Volume: 2,455,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 45.96 46.11 45.94 46.11 1,505,577 +0.12 +0.26
2025-04-28 45.88 46.02 45.83 45.99 2,455,517 +0.09 +0.20
2025-04-25 45.84 45.90 45.79 45.90 1,417,526 +0.17 +0.37
2025-04-24 45.68 45.75 45.62 45.73 1,648,308 +0.24 +0.53
2025-04-23 45.76 45.85 45.46 45.49 1,624,017 +0.12 +0.26
2025-04-22 45.46 45.47 45.36 45.37 2,027,966 +0.07 +0.15
2025-04-21 45.40 45.51 45.29 45.30 2,138,199 -0.24 -0.53
2025-04-17 45.64 45.65 45.51 45.54 1,960,489 -0.07 -0.15
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 46.11
On 2025-04-29		 45.46
On 2025-04-23		 0.74 1.63 45.85
On 2025-04-23		 45.62
On 2025-04-24		 -0.50 45.84
10D 46.11
On 2025-04-29		 45.29
On 2025-04-21		 0.72 1.59 45.65
On 2025-04-17		 45.29
On 2025-04-21		 -0.78 45.65
20D 46.48
On 2025-04-04		 44.74
On 2025-04-11		 0.03 0.07 46.48
On 2025-04-04		 44.74
On 2025-04-11		 -3.74 45.67
WTD 46.11
On 2025-04-29		 45.83
On 2025-04-28		 0.21 0.46 46.02
On 2025-04-28		 46.02
On 2025-04-28		 0.00 46.05
MTD 46.48
On 2025-04-04		 44.74
On 2025-04-11		 0.03 0.07 46.48
On 2025-04-04		 44.74
On 2025-04-11		 -3.74 45.67
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.11 +0.12 +0.26 1,505,577