IUSB: iShares Core Total USD Bond Market ETF

As of Friday, June 12th, 2026

$ 46.05

-0.03 -0.07%

Open: 46.02
High: 46.07
Low: 45.97
Volume: 2,898,059
Previous Close on Thursday, June 11th, 2026

$ 46.08

+0.26 +0.57%

Open: 45.86
High: 46.11
Low: 45.84
Volume: 5,092,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 46.02 46.07 45.97 46.05 2,898,059 -0.03 -0.07
2026-06-11 45.86 46.11 45.84 46.08 5,092,032 +0.26 +0.57
2026-06-10 45.86 45.91 45.79 45.82 4,877,130 -0.05 -0.11
2026-06-09 45.84 45.89 45.79 45.87 3,294,091 +0.11 +0.24
2026-06-08 45.88 45.89 45.76 45.76 3,490,511 -0.04 -0.09
2026-06-05 45.86 45.87 45.79 45.80 4,589,004 -0.20 -0.43
2026-06-04 46.00 46.05 45.97 46.00 5,920,503 +0.06 +0.13
2026-06-03 45.94 45.97 45.89 45.94 4,478,339 -0.08 -0.17
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 2026-06-11		 45.76
On 2026-06-08		 0.25 0.55 46.11
On 2026-06-11		 45.97
On 2026-06-12		 -0.30 45.92
10D 46.11
On 2026-06-11		 45.76
On 2026-06-08		 -0.13 -0.28 46.07
On 2026-06-02		 45.76
On 2026-06-08		 -0.67 45.94
20D 46.26
On 2026-05-29		 45.47
On 2026-05-19		 0.08 0.17 46.26
On 2026-05-29		 45.76
On 2026-06-08		 -1.08 45.91
WTD 46.11
On 2026-06-11		 45.76
On 2026-06-08		 0.25 0.55 46.11
On 2026-06-11		 45.97
On 2026-06-12		 -0.30 45.92
MTD 46.11
On 2026-06-11		 45.76
On 2026-06-08		 -0.13 -0.28 46.07
On 2026-06-02		 45.76
On 2026-06-08		 -0.67 45.94
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.05 -0.03 -0.07 2,898,059