iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.62
+0.02 (0.04%)
At close: Sep 26, 2025, 4:00 PM EDT
46.91
+0.29 (0.62%)
After-hours: Sep 26, 2025, 7:55 PM EDT
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.63 | 46.69 | 46.58 | 46.62 | 46.62 | 0.04% | 2,079,296 |
| Sep 25, 2025 | 46.60 | 46.63 | 46.53 | 46.60 | 46.60 | -0.13% | 3,159,706 |
| Sep 24, 2025 | 46.72 | 46.73 | 46.65 | 46.66 | 46.66 | -0.19% | 2,300,619 |
| Sep 23, 2025 | 46.71 | 46.77 | 46.67 | 46.75 | 46.75 | 0.19% | 2,464,680 |
| Sep 22, 2025 | 46.72 | 46.74 | 46.65 | 46.66 | 46.66 | -0.13% | 2,570,438 |
| Sep 19, 2025 | 46.73 | 46.76 | 46.68 | 46.72 | 46.72 | - | 1,944,203 |
| Sep 18, 2025 | 46.75 | 46.77 | 46.66 | 46.72 | 46.72 | -0.23% | 4,993,217 |
| Sep 17, 2025 | 46.95 | 47.03 | 46.79 | 46.83 | 46.83 | -0.15% | 6,375,821 |
| Sep 16, 2025 | 46.88 | 46.94 | 46.86 | 46.90 | 46.90 | -0.04% | 51,412,404 |
| Sep 15, 2025 | 46.88 | 46.93 | 46.88 | 46.92 | 46.92 | 0.21% | 3,291,509 |
| Sep 12, 2025 | 46.81 | 46.85 | 46.74 | 46.82 | 46.82 | -0.11% | 1,901,872 |
| Sep 11, 2025 | 46.83 | 46.94 | 46.83 | 46.87 | 46.87 | 0.19% | 2,392,780 |
| Sep 10, 2025 | 46.77 | 46.85 | 46.73 | 46.78 | 46.78 | 0.15% | 2,388,014 |
| Sep 9, 2025 | 46.76 | 46.78 | 46.65 | 46.71 | 46.71 | -0.15% | 2,875,979 |
| Sep 8, 2025 | 46.75 | 46.78 | 46.71 | 46.78 | 46.78 | 0.30% | 2,485,051 |
| Sep 5, 2025 | 46.65 | 46.70 | 46.63 | 46.64 | 46.64 | 0.45% | 2,458,811 |
| Sep 4, 2025 | 46.36 | 46.44 | 46.31 | 46.43 | 46.43 | 0.39% | 2,661,100 |
| Sep 3, 2025 | 46.14 | 46.31 | 46.14 | 46.25 | 46.25 | 0.30% | 1,989,030 |
| Sep 2, 2025 | 46.05 | 46.12 | 46.03 | 46.11 | 46.11 | -0.60% | 2,053,693 |
| Aug 29, 2025 | 46.39 | 46.41 | 46.35 | 46.39 | 46.23 | -0.09% | 2,137,714 |
| Aug 28, 2025 | 46.37 | 46.44 | 46.35 | 46.43 | 46.27 | 0.15% | 2,632,182 |
| Aug 27, 2025 | 46.25 | 46.38 | 46.24 | 46.36 | 46.20 | 0.09% | 1,959,665 |
| Aug 26, 2025 | 46.27 | 46.34 | 46.24 | 46.32 | 46.16 | 0.11% | 2,259,032 |
| Aug 25, 2025 | 46.28 | 46.32 | 46.24 | 46.27 | 46.11 | -0.13% | 2,087,657 |
| Aug 22, 2025 | 46.18 | 46.37 | 46.16 | 46.33 | 46.17 | 0.52% | 2,081,885 |
| Aug 21, 2025 | 46.14 | 46.15 | 46.04 | 46.09 | 45.93 | -0.24% | 2,085,229 |
| Aug 20, 2025 | 46.15 | 46.23 | 46.15 | 46.20 | 46.04 | 0.06% | 2,178,908 |
| Aug 19, 2025 | 46.15 | 46.18 | 46.13 | 46.17 | 46.01 | 0.15% | 2,190,998 |
| Aug 18, 2025 | 46.17 | 46.17 | 46.06 | 46.10 | 45.94 | -0.07% | 2,421,792 |
| Aug 15, 2025 | 46.19 | 46.21 | 46.11 | 46.13 | 45.97 | -0.15% | 1,652,179 |
| Aug 14, 2025 | 46.25 | 46.26 | 46.17 | 46.20 | 46.04 | -0.26% | 2,093,283 |
| Aug 13, 2025 | 46.29 | 46.34 | 46.28 | 46.32 | 46.16 | 0.35% | 1,978,620 |
| Aug 12, 2025 | 46.12 | 46.16 | 46.07 | 46.16 | 46.00 | 0.02% | 2,972,467 |
| Aug 11, 2025 | 46.15 | 46.20 | 46.13 | 46.15 | 45.99 | 0.07% | 2,204,864 |
| Aug 8, 2025 | 46.16 | 46.17 | 46.10 | 46.12 | 45.96 | -0.19% | 1,639,606 |
| Aug 7, 2025 | 46.25 | 46.29 | 46.18 | 46.21 | 46.05 | -0.06% | 2,317,376 |
| Aug 6, 2025 | 46.23 | 46.25 | 46.06 | 46.24 | 46.08 | -0.04% | 3,201,121 |
| Aug 5, 2025 | 46.18 | 46.27 | 46.18 | 46.26 | 46.10 | 0.09% | 2,570,588 |
| Aug 4, 2025 | 46.22 | 46.25 | 46.15 | 46.22 | 46.06 | 0.09% | 1,982,331 |
| Aug 1, 2025 | 46.08 | 46.20 | 46.07 | 46.18 | 46.02 | 0.41% | 2,384,439 |
| Jul 31, 2025 | 46.05 | 46.09 | 45.98 | 45.99 | 45.66 | 0.02% | 1,987,522 |
| Jul 30, 2025 | 45.98 | 46.09 | 45.95 | 45.98 | 45.65 | -0.26% | 2,079,455 |
| Jul 29, 2025 | 45.93 | 46.10 | 45.92 | 46.10 | 45.77 | 0.48% | 2,805,195 |
| Jul 28, 2025 | 45.90 | 45.91 | 45.86 | 45.88 | 45.55 | -0.15% | 1,725,652 |
| Jul 25, 2025 | 45.86 | 45.95 | 45.84 | 45.95 | 45.62 | 0.22% | 1,726,181 |
| Jul 24, 2025 | 45.79 | 45.90 | 45.77 | 45.85 | 45.52 | -0.11% | 2,124,111 |
| Jul 23, 2025 | 45.93 | 45.95 | 45.88 | 45.90 | 45.57 | -0.17% | 2,240,423 |
| Jul 22, 2025 | 45.94 | 46.01 | 45.91 | 45.98 | 45.65 | 0.20% | 2,068,156 |
| Jul 21, 2025 | 45.93 | 45.97 | 45.88 | 45.89 | 45.56 | 0.26% | 1,640,237 |
| Jul 18, 2025 | 45.79 | 45.81 | 45.74 | 45.77 | 45.45 | 0.20% | 3,346,401 |