IUSB: iShares Core Total USD Bond Market ETF

As of Friday, September 12th, 2025

$ 46.82

-0.05 -0.11%

Open: 46.81
High: 46.85
Low: 46.74
Volume: 1,901,866
Previous Close on Thursday, September 11th, 2025

$ 46.87

+0.09 +0.19%

Open: 46.83
High: 46.94
Low: 46.83
Volume: 2,392,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 46.81 46.85 46.74 46.82 1,901,866 -0.05 -0.11
2025-09-11 46.83 46.94 46.83 46.87 2,392,572 +0.09 +0.19
2025-09-10 46.77 46.85 46.73 46.78 2,387,887 +0.07 +0.15
2025-09-09 46.76 46.78 46.65 46.71 2,875,979 -0.07 -0.15
2025-09-08 46.75 46.78 46.71 46.78 2,485,051 +0.14 +0.30
2025-09-05 46.65 46.70 46.63 46.64 2,458,811 +0.21 +0.45
2025-09-04 46.36 46.44 46.31 46.43 2,659,750 +0.18 +0.39
2025-09-03 46.14 46.31 46.14 46.25 1,989,030 +0.14 +0.30
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 46.94
On 2025-09-11		 46.65
On 2025-09-09		 0.18 0.39 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.79
10D 46.94
On 2025-09-11		 46.03
On 2025-09-02		 0.39 0.84 46.41
On 2025-08-29		 46.03
On 2025-09-02		 -0.82 46.58
20D 46.94
On 2025-09-11		 46.03
On 2025-09-02		 0.62 1.34 46.44
On 2025-08-28		 46.03
On 2025-09-02		 -0.88 46.41
WTD 46.94
On 2025-09-11		 46.65
On 2025-09-09		 0.18 0.39 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.79
MTD 46.94
On 2025-09-11		 46.03
On 2025-09-02		 0.43 0.93 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.60
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

74.29 +1.30 +1.78 6,537,798
SONY

Sony Group Corp.

29.21 +0.02 +0.07 4,679,590
IUSB

iShares Core Total USD Bond Market ETF

46.82 -0.05 -0.11 1,901,866