iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.67
+0.10 (0.21%)
At close: Jan 9, 2026, 4:00 PM EST
46.77
+0.10 (0.21%)
After-hours: Jan 9, 2026, 5:51 PM EST
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.61 | 46.72 | 46.59 | 46.67 | 46.67 | 0.21% | 3,028,672 |
| Jan 8, 2026 | 46.58 | 46.68 | 46.56 | 46.57 | 46.57 | -0.19% | 2,784,215 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.62 | 46.66 | 46.66 | 0.09% | 4,326,135 |
| Jan 6, 2026 | 46.59 | 46.63 | 46.52 | 46.62 | 46.62 | 0.02% | 9,023,969 |
| Jan 5, 2026 | 46.56 | 46.63 | 46.54 | 46.61 | 46.61 | 0.17% | 2,785,249 |
| Jan 2, 2026 | 46.61 | 46.61 | 46.51 | 46.53 | 46.53 | -0.02% | 2,492,495 |
| Dec 31, 2025 | 46.62 | 46.65 | 46.53 | 46.54 | 46.54 | -0.24% | 3,272,019 |
| Dec 30, 2025 | 46.63 | 46.68 | 46.61 | 46.65 | 46.65 | -0.06% | 2,144,468 |
| Dec 29, 2025 | 46.66 | 46.68 | 46.63 | 46.68 | 46.68 | 0.11% | 2,766,797 |
| Dec 26, 2025 | 46.65 | 46.67 | 46.59 | 46.63 | 46.63 | 0.02% | 2,454,085 |
| Dec 24, 2025 | 46.57 | 46.62 | 46.53 | 46.62 | 46.62 | 0.26% | 1,696,096 |
| Dec 23, 2025 | 46.42 | 46.52 | 46.40 | 46.50 | 46.50 | - | 4,724,288 |
| Dec 22, 2025 | 46.53 | 46.53 | 46.47 | 46.50 | 46.50 | -0.04% | 3,036,997 |
| Dec 19, 2025 | 46.55 | 46.58 | 46.50 | 46.52 | 46.52 | -0.49% | 2,845,221 |
| Dec 18, 2025 | 46.73 | 46.77 | 46.70 | 46.75 | 46.59 | 0.24% | 3,146,218 |
| Dec 17, 2025 | 46.63 | 46.67 | 46.61 | 46.64 | 46.48 | -0.02% | 2,559,160 |
| Dec 16, 2025 | 46.54 | 46.67 | 46.51 | 46.65 | 46.49 | 0.19% | 2,662,924 |
| Dec 15, 2025 | 46.60 | 46.65 | 46.55 | 46.56 | 46.40 | 0.06% | 3,509,397 |
| Dec 12, 2025 | 46.54 | 46.57 | 46.50 | 46.53 | 46.37 | -0.24% | 2,406,742 |
| Dec 11, 2025 | 46.73 | 46.76 | 46.63 | 46.64 | 46.48 | -0.02% | 2,504,919 |
| Dec 10, 2025 | 46.49 | 46.66 | 46.49 | 46.65 | 46.49 | 0.30% | 2,835,660 |
| Dec 9, 2025 | 46.62 | 46.62 | 46.50 | 46.51 | 46.35 | -0.09% | 2,002,227 |
| Dec 8, 2025 | 46.62 | 46.63 | 46.49 | 46.55 | 46.39 | -0.15% | 2,440,411 |
| Dec 5, 2025 | 46.70 | 46.70 | 46.58 | 46.62 | 46.46 | -0.11% | 3,843,685 |
| Dec 4, 2025 | 46.73 | 46.73 | 46.64 | 46.67 | 46.51 | -0.19% | 3,053,000 |
| Dec 3, 2025 | 46.72 | 46.77 | 46.69 | 46.76 | 46.60 | 0.17% | 2,583,593 |
| Dec 2, 2025 | 46.64 | 46.70 | 46.61 | 46.68 | 46.52 | 0.13% | 3,375,941 |
| Dec 1, 2025 | 46.64 | 46.66 | 46.60 | 46.62 | 46.46 | -0.72% | 2,258,353 |
| Nov 28, 2025 | 47.01 | 47.02 | 46.92 | 46.96 | 46.64 | -0.13% | 2,058,053 |
| Nov 26, 2025 | 46.94 | 47.03 | 46.89 | 47.02 | 46.70 | 0.11% | 3,154,108 |
| Nov 25, 2025 | 46.90 | 47.00 | 46.90 | 46.97 | 46.65 | 0.21% | 2,849,545 |
| Nov 24, 2025 | 46.82 | 46.88 | 46.81 | 46.87 | 46.55 | 0.17% | 2,534,202 |
| Nov 21, 2025 | 46.80 | 46.80 | 46.71 | 46.79 | 46.47 | 0.24% | 2,722,708 |
| Nov 20, 2025 | 46.68 | 46.71 | 46.64 | 46.68 | 46.36 | 0.13% | 3,088,893 |
| Nov 19, 2025 | 46.67 | 46.69 | 46.59 | 46.62 | 46.30 | -0.02% | 3,381,181 |
| Nov 18, 2025 | 46.68 | 46.69 | 46.58 | 46.63 | 46.31 | 0.06% | 20,985,695 |
| Nov 17, 2025 | 46.60 | 46.65 | 46.58 | 46.60 | 46.28 | 0.02% | 2,559,075 |
| Nov 14, 2025 | 46.70 | 46.72 | 46.57 | 46.59 | 46.27 | -0.13% | 3,034,279 |
| Nov 13, 2025 | 46.70 | 46.73 | 46.64 | 46.65 | 46.33 | -0.30% | 2,543,434 |
| Nov 12, 2025 | 46.78 | 46.81 | 46.75 | 46.79 | 46.47 | -0.04% | 3,000,593 |
| Nov 11, 2025 | 46.77 | 46.81 | 46.74 | 46.81 | 46.49 | 0.26% | 1,904,616 |
| Nov 10, 2025 | 46.69 | 46.72 | 46.66 | 46.69 | 46.37 | -0.09% | 2,569,625 |
| Nov 7, 2025 | 46.66 | 46.73 | 46.64 | 46.73 | 46.41 | 0.09% | 2,581,086 |
| Nov 6, 2025 | 46.68 | 46.72 | 46.65 | 46.69 | 46.37 | 0.34% | 3,001,183 |
| Nov 5, 2025 | 46.62 | 46.64 | 46.51 | 46.53 | 46.21 | -0.26% | 4,264,008 |
| Nov 4, 2025 | 46.63 | 46.71 | 46.62 | 46.65 | 46.33 | 0.06% | 3,335,751 |
| Nov 3, 2025 | 46.66 | 46.67 | 46.58 | 46.62 | 46.30 | -0.45% | 4,068,576 |
| Oct 31, 2025 | 46.92 | 46.94 | 46.83 | 46.83 | 46.35 | -0.09% | 11,589,475 |
| Oct 30, 2025 | 46.83 | 46.94 | 46.82 | 46.87 | 46.39 | -0.21% | 2,865,370 |
| Oct 29, 2025 | 47.20 | 47.20 | 46.94 | 46.97 | 46.48 | -0.40% | 2,927,895 |