IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, January 28th, 2026

$ 46.68

-0.03 -0.06%

Open: 46.67
High: 46.69
Low: 46.61
Volume: 2,776,211
Previous Close on Tuesday, January 27th, 2026

$ 46.71

-0.02 -0.04%

Open: 46.75
High: 46.77
Low: 46.69
Volume: 2,782,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 46.67 46.69 46.61 46.68 2,776,210 -0.03 -0.06
2026-01-27 46.75 46.77 46.69 46.71 2,782,089 -0.02 -0.04
2026-01-26 46.74 46.76 46.71 46.73 2,632,609 +0.06 +0.13
2026-01-23 46.63 46.68 46.59 46.67 3,131,611 +0.05 +0.11
2026-01-22 46.59 46.66 46.56 46.62 3,366,012 +0.01 +0.02
2026-01-21 46.54 46.62 46.49 46.61 3,230,282 +0.15 +0.32
2026-01-20 46.47 46.54 46.46 46.46 3,246,485 -0.17 -0.36
2026-01-16 46.70 46.72 46.62 46.63 2,635,210 -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 46.77
On 2026-01-27		 46.56
On 2026-01-22		 0.07 0.15 46.77
On 2026-01-27		 46.61
On 2026-01-28		 -0.33 46.68
10D 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.01 -0.02 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.66
20D 46.80
On 2026-01-14		 46.46
On 2026-01-20		 0.00 0.00 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.64
WTD 46.77
On 2026-01-27		 46.61
On 2026-01-28		 0.01 0.02 46.77
On 2026-01-27		 46.61
On 2026-01-28		 -0.33 46.71
MTD 46.80
On 2026-01-14		 46.46
On 2026-01-20		 0.14 0.30 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.64
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.68 -0.03 -0.06 2,776,211