IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, September 17th, 2025

$ 46.83

-0.07 -0.15%

Open: 46.95
High: 47.03
Low: 46.79
Volume: 6,375,821
Previous Close on Tuesday, September 16th, 2025

$ 46.90

-0.02 -0.04%

Open: 46.88
High: 46.94
Low: 46.86
Volume: 51,412,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 46.95 47.03 46.79 46.83 6,375,821 -0.07 -0.15
2025-09-16 46.88 46.94 46.86 46.90 51,412,404 -0.02 -0.04
2025-09-15 46.88 46.93 46.88 46.92 3,291,494 +0.10 +0.21
2025-09-12 46.81 46.85 46.74 46.82 1,901,866 -0.05 -0.11
2025-09-11 46.83 46.94 46.83 46.87 2,392,572 +0.09 +0.19
2025-09-10 46.77 46.85 46.73 46.78 2,387,887 +0.07 +0.15
2025-09-09 46.76 46.78 46.65 46.71 2,875,979 -0.07 -0.15
2025-09-08 46.75 46.78 46.71 46.78 2,485,051 +0.14 +0.30
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 47.03
On 2025-09-17		 46.74
On 2025-09-12		 0.05 0.11 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.87
10D 47.03
On 2025-09-17		 46.31
On 2025-09-04		 0.58 1.25 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.77
20D 47.03
On 2025-09-17		 46.03
On 2025-09-02		 0.66 1.43 46.44
On 2025-08-28		 46.03
On 2025-09-02		 -0.88 46.52
WTD 47.03
On 2025-09-17		 46.79
On 2025-09-17		 0.01 0.02 46.93
On 2025-09-15		 46.93
On 2025-09-15		 0.00 46.88
MTD 47.03
On 2025-09-17		 46.03
On 2025-09-02		 0.44 0.95 46.94
On 2025-09-11		 46.74
On 2025-09-12		 -0.43 46.67
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.83 -0.07 -0.15 6,375,821