IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, July 22nd, 2026

$ 45.52

-0.09 -0.20%

Open: 45.57
High: 45.59
Low: 45.51
Volume: 2,933,201
Previous Close on Tuesday, July 21st, 2026

$ 45.61

-0.07 -0.15%

Open: 45.65
High: 45.65
Low: 45.58
Volume: 3,112,049

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-17 45.83 45.88 45.79 45.79 3,040,688 +0.02 +0.04
2026-07-16 45.71 45.80 45.70 45.77 2,369,384 0.00 0.00
2026-07-15 45.75 45.86 45.72 45.77 3,339,241 +0.08 +0.18
2026-07-14 45.67 45.76 45.55 45.69 3,230,391 +0.11 +0.23
2026-07-13 45.68 45.70 45.58 45.59 2,541,472 -0.16 -0.34
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 45.88
On 2026-07-17		 45.51
On 2026-07-22		 -0.25 -0.55 45.88
On 2026-07-17		 45.51
On 2026-07-22		 -0.81 45.67
10D 45.93
On 2026-07-10		 45.51
On 2026-07-22		 -0.21 -0.46 45.93
On 2026-07-10		 45.51
On 2026-07-22		 -0.91 45.69
20D 46.42
On 2026-06-30		 45.51
On 2026-07-22		 -0.53 -1.15 46.42
On 2026-06-30		 45.51
On 2026-07-22		 -1.96 45.88
WTD 45.78
On 2026-07-20		 45.51
On 2026-07-22		 -0.27 -0.59 45.78
On 2026-07-20		 45.51
On 2026-07-22		 -0.59 45.60
MTD 46.11
On 2026-07-06		 45.51
On 2026-07-22		 -0.63 -1.37 46.11
On 2026-07-06		 45.51
On 2026-07-22		 -1.30 45.76
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.19 +0.49 +0.14 4,169,674
KO

The Coca-Cola Company

82.20 +0.23 +0.28 11,092,493
PFE

Pfizer Inc.

24.82 -0.12 -0.48 31,868,366
VZ

Verizon Communications Inc.

44.29 +0.51 +1.16 23,675,550
VIX

CBOE Volatility Index

16.64 -0.39 -2.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,218.58 -6.24 -0.01 445,509,331
DJTA

Dow Jones Transportation Average

22,599.05 -68.20 -0.30 69,906,006
SPX

S&P 500 Index

7,498.96 -10.24 -0.14
OEX

S&P 100 Index

3,695.64 -6.67 -0.18
NDX

NASDAQ 100 Index

28,998.10 -157.08 -0.54
NYA

NYSE Composite Index

23,919.71 +29.45 +0.12
XAX

NYSE AMEX Composite Index

8,305.80 +79.66 +0.97
RUI

RUSSELL 1000 Index

4,081.13 -6.84 -0.17
RUT

Russell 2000 Index

2,959.94 -27.46 -0.92
RUA

Russell 3000 Index

4,262.67 -8.52 -0.20
VIX

CBOE Volatility Index

16.64 -0.39 -2.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 -0.05 -0.26
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.52 -0.09 -0.20 2,933,201