IUSB: iShares Core Total USD Bond Market ETF

As of Friday, September 11th, 2026

$ 44.79

-0.05 -0.10%

Open: 44.89
High: 44.93
Low: 44.77
Volume: 4,189,728
Previous Close on Thursday, September 10th, 2026

$ 44.84

-0.29 -0.63%

Open: 44.90
High: 44.96
Low: 44.81
Volume: 4,180,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 44.89 44.93 44.77 44.79 4,189,728 -0.05 -0.10
2026-09-10 44.90 44.96 44.81 44.84 4,180,099 -0.29 -0.63
2026-09-09 45.19 45.21 45.07 45.12 3,024,058 -0.09 -0.20
2026-09-08 45.25 45.27 45.17 45.21 3,624,560 -0.04 -0.08
2026-09-04 45.26 45.29 45.23 45.25 3,276,622 +0.02 +0.03
2026-09-03 45.31 45.35 45.23 45.23 3,559,595 +0.05 +0.11
2026-09-02 45.16 45.19 45.12 45.18 3,076,653 +0.03 +0.07
2026-09-01 45.20 45.28 45.13 45.15 6,643,686 -0.30 -0.66
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 45.29
On 2026-09-04		 44.77
On 2026-09-11		 -0.44 -0.97 45.29
On 2026-09-04		 44.77
On 2026-09-11		 -1.15 45.04
10D 45.70
On 2026-08-28		 44.77
On 2026-09-11		 -0.83 -1.82 45.70
On 2026-08-28		 44.77
On 2026-09-11		 -2.02 45.17
20D 45.72
On 2026-08-25		 44.77
On 2026-09-11		 -0.80 -1.75 45.72
On 2026-08-25		 44.77
On 2026-09-11		 -2.08 45.35
WTD 45.27
On 2026-09-08		 44.77
On 2026-09-11		 -0.46 -1.01 45.27
On 2026-09-08		 44.77
On 2026-09-11		 -1.11 44.99
MTD 45.35
On 2026-09-03		 44.77
On 2026-09-11		 -0.66 -1.45 45.35
On 2026-09-03		 44.77
On 2026-09-11		 -1.28 45.10
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

4.08 +0.11 +2.77 1,242,823
IVE

iShares S&P 500 Value ETF

235.32 +2.07 +0.89 586,164
PRI

Primerica Inc.

292.44 +3.40 +1.18 169,282
AMH

American Homes 4 Rent

31.48 -0.08 -0.25 2,206,320
IUSB

iShares Core Total USD Bond Market ETF

44.79 -0.05 -0.10 4,189,728