IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, October 27th, 2026

$ 44.79

+0.02 +0.04%

Open: 44.76
High: 44.80
Low: 44.71
Volume: 5,225,299
Previous Close on Monday, October 26th, 2026

$ 44.77

+0.07 +0.16%

Open: 44.76
High: 44.80
Low: 44.72
Volume: 9,344,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 44.76 44.80 44.71 44.79 5,225,299 +0.02 +0.04
2026-10-26 44.76 44.80 44.72 44.77 9,344,816 +0.07 +0.16
2026-10-23 44.76 44.85 44.67 44.70 6,948,765 -0.07 -0.16
2026-10-22 44.73 44.82 44.55 44.77 8,228,118 +0.34 +0.77
2026-10-21 44.49 44.51 44.34 44.43 4,672,199 +0.01 +0.02
2026-10-20 44.40 44.52 44.35 44.42 5,644,141 +0.09 +0.20
2026-10-19 44.42 44.46 44.31 44.33 6,178,621 -0.14 -0.31
2026-10-16 44.44 44.56 44.39 44.47 9,840,467 0.00 0.00
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 44.85
On 2026-10-23		 44.34
On 2026-10-21		 0.37 0.83 44.85
On 2026-10-23		 44.71
On 2026-10-27		 -0.31 44.69
10D 44.85
On 2026-10-23		 43.97
On 2026-10-14		 0.60 1.36 44.72
On 2026-10-15		 44.31
On 2026-10-19		 -0.92 44.54
20D 44.85
On 2026-10-23		 43.75
On 2026-10-07		 0.65 1.47 44.20
On 2026-09-30		 43.75
On 2026-10-07		 -1.02 44.30
WTD 44.80
On 2026-10-26		 44.71
On 2026-10-27		 0.09 0.20 44.80
On 2026-10-26		 44.71
On 2026-10-27		 -0.20 44.78
MTD 44.85
On 2026-10-23		 43.75
On 2026-10-07		 0.70 1.59 44.18
On 2026-10-02		 43.75
On 2026-10-07		 -0.98 44.31
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

3.51 +0.01 +0.29 1,655,435
TAP

Molson Coors Beverage Company

39.45 -0.55 -1.38 2,388,839
IVE

iShares S&P 500 Value ETF

239.23 +0.38 +0.16 559,777
AMH

American Homes 4 Rent

31.84 -0.27 -0.84 1,713,700
IUSB

iShares Core Total USD Bond Market ETF

44.79 +0.02 +0.04 5,225,299