IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, July 29th, 2026

$ 45.51

-0.14 -0.31%

Open: 45.61
High: 45.66
Low: 45.50
Volume: 3,208,285
Previous Close on Tuesday, July 28th, 2026

$ 45.65

+0.09 +0.20%

Open: 45.58
High: 45.70
Low: 45.58
Volume: 2,684,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 45.61 45.66 45.50 45.51 3,208,285 -0.14 -0.31
2026-07-28 45.58 45.70 45.58 45.65 2,684,938 +0.09 +0.20
2026-07-27 45.54 45.58 45.52 45.56 3,623,551 +0.11 +0.23
2026-07-24 45.44 45.53 45.43 45.46 3,054,062 +0.04 +0.08
2026-07-23 45.40 45.43 45.38 45.42 2,873,400 -0.10 -0.22
2026-07-22 45.57 45.59 45.51 45.52 2,933,201 -0.09 -0.20
2026-07-21 45.65 45.65 45.58 45.61 3,112,049 -0.07 -0.15
2026-07-20 45.78 45.78 45.66 45.68 3,161,642 -0.11 -0.24
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 45.70
On 2026-07-28		 45.38
On 2026-07-23		 -0.01 -0.02 45.70
On 2026-07-28		 45.50
On 2026-07-29		 -0.44 45.52
10D 45.88
On 2026-07-17		 45.38
On 2026-07-23		 -0.26 -0.57 45.88
On 2026-07-17		 45.38
On 2026-07-23		 -1.09 45.60
20D 46.11
On 2026-07-06		 45.38
On 2026-07-23		 -0.64 -1.39 46.11
On 2026-07-06		 45.38
On 2026-07-23		 -1.58 45.70
WTD 45.70
On 2026-07-28		 45.50
On 2026-07-29		 0.06 0.12 45.70
On 2026-07-28		 45.50
On 2026-07-29		 -0.44 45.57
MTD 46.11
On 2026-07-06		 45.38
On 2026-07-23		 -0.64 -1.39 46.11
On 2026-07-06		 45.38
On 2026-07-23		 -1.58 45.70
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

129.98 +0.27 +0.21 1,498,419
IUSB

iShares Core Total USD Bond Market ETF

45.51 -0.14 -0.31 3,208,285