IUSB: iShares Core Total USD Bond Market ETF

As of Thursday, July 10th, 2025

$ 45.90

-0.01 -0.02%

Open: 45.90
High: 45.93
Low: 45.84
Volume: 2,798,820
Previous Close on Wednesday, July 9th, 2025

$ 45.91

+0.18 +0.39%

Open: 45.79
High: 45.92
Low: 45.79
Volume: 1,631,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 45.90 45.93 45.84 45.90 2,798,820 -0.01 -0.02
2025-07-09 45.79 45.92 45.79 45.91 1,631,592 +0.18 +0.39
2025-07-08 45.70 45.73 45.67 45.73 2,079,451 -0.03 -0.07
2025-07-07 45.87 45.87 45.73 45.76 6,104,018 -0.14 -0.31
2025-07-03 45.93 45.97 45.88 45.90 2,354,042 -0.10 -0.22
2025-07-02 45.94 46.01 45.93 46.00 3,507,599 -0.06 -0.13
2025-07-01 46.06 46.11 45.98 46.06 3,340,259 -0.17 -0.37
2025-06-30 46.16 46.26 46.12 46.23 1,994,454 +0.15 +0.33
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 45.97
On 2025-07-03		 45.67
On 2025-07-08		 -0.10 -0.22 45.97
On 2025-07-03		 45.67
On 2025-07-08		 -0.64 45.84
10D 46.26
On 2025-06-30		 45.67
On 2025-07-08		 -0.13 -0.28 46.26
On 2025-06-30		 45.67
On 2025-07-08		 -1.28 45.97
20D 46.26
On 2025-06-30		 45.55
On 2025-06-11		 0.40 0.88 46.26
On 2025-06-30		 45.67
On 2025-07-08		 -1.28 45.87
WTD 45.93
On 2025-07-10		 45.67
On 2025-07-08		 0.00 0.00 45.87
On 2025-07-07		 45.67
On 2025-07-08		 -0.44 45.83
MTD 46.11
On 2025-07-01		 45.67
On 2025-07-08		 -0.33 -0.71 46.11
On 2025-07-01		 45.67
On 2025-07-08		 -0.95 45.89
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.90 -0.01 -0.02 2,798,820