IUSB: iShares Core Total USD Bond Market ETF

As of Friday, March 13th, 2026

$ 46.17

-0.08 -0.17%

Open: 46.26
High: 46.34
Low: 46.15
Volume: 5,645,461
Previous Close on Thursday, March 12th, 2026

$ 46.25

-0.15 -0.32%

Open: 46.34
High: 46.36
Low: 46.19
Volume: 16,863,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 46.26 46.34 46.15 46.17 5,645,461 -0.08 -0.17
2026-03-12 46.34 46.36 46.19 46.25 16,863,684 -0.15 -0.32
2026-03-11 46.52 46.54 46.38 46.40 2,768,390 -0.22 -0.47
2026-03-10 46.71 46.75 46.59 46.62 3,344,772 -0.11 -0.24
2026-03-09 46.53 46.75 46.52 46.73 2,922,688 +0.14 +0.30
2026-03-06 46.54 46.71 46.50 46.59 3,223,038 -0.07 -0.15
2026-03-05 46.67 46.71 46.62 46.66 3,144,168 -0.11 -0.24
2026-03-04 46.80 46.84 46.77 46.77 3,428,831 -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 46.75
On 2026-03-09		 46.15
On 2026-03-13		 -0.42 -0.90 46.75
On 2026-03-09		 46.15
On 2026-03-13		 -1.28 46.43
10D 46.91
On 2026-03-02		 46.15
On 2026-03-13		 -1.03 -2.18 46.91
On 2026-03-02		 46.15
On 2026-03-13		 -1.62 46.59
20D 47.23
On 2026-02-27		 46.15
On 2026-03-13		 -0.72 -1.54 47.23
On 2026-02-27		 46.15
On 2026-03-13		 -2.29 46.82
WTD 46.75
On 2026-03-09		 46.15
On 2026-03-13		 -0.42 -0.90 46.75
On 2026-03-09		 46.15
On 2026-03-13		 -1.28 46.43
MTD 46.91
On 2026-03-02		 46.15
On 2026-03-13		 -1.03 -2.18 46.91
On 2026-03-02		 46.15
On 2026-03-13		 -1.62 46.59
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

9.24 -0.09 -0.96 3,605,927
GPC

Genuine Parts Company

105.74 -1.27 -1.19 1,721,997
PAGS

PagSeguro Digital Ltd.

9.37 -0.03 -0.32 4,022,320
IIIN

Insteel Industries Inc.

31.53 -0.21 -0.66 130,651
IUSB

iShares Core Total USD Bond Market ETF

46.17 -0.08 -0.17 5,645,461