IUSB: iShares Core Total USD Bond Market ETF

As of Friday, January 23rd, 2026

$ 46.67

+0.05 +0.11%

Open: 46.63
High: 46.68
Low: 46.59
Volume: 3,131,611
Previous Close on Thursday, January 22nd, 2026

$ 46.62

+0.01 +0.02%

Open: 46.59
High: 46.66
Low: 46.56
Volume: 3,366,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 46.63 46.68 46.59 46.67 3,131,611 +0.05 +0.11
2026-01-22 46.59 46.66 46.56 46.62 3,366,012 +0.01 +0.02
2026-01-21 46.54 46.62 46.49 46.61 3,230,282 +0.15 +0.32
2026-01-20 46.47 46.54 46.46 46.46 3,246,485 -0.17 -0.36
2026-01-16 46.70 46.72 46.62 46.63 2,635,210 -0.07 -0.15
2026-01-15 46.78 46.79 46.70 46.70 3,927,668 -0.06 -0.13
2026-01-14 46.72 46.80 46.53 46.76 3,095,905 +0.07 +0.15
2026-01-13 46.71 46.71 46.65 46.69 2,444,541 +0.05 +0.11
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 46.72
On 2026-01-16		 46.46
On 2026-01-20		 -0.03 -0.06 46.72
On 2026-01-16		 46.46
On 2026-01-20		 -0.55 46.60
10D 46.80
On 2026-01-14		 46.46
On 2026-01-20		 0.10 0.21 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.65
20D 46.80
On 2026-01-14		 46.46
On 2026-01-20		 0.17 0.37 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.63
WTD 46.68
On 2026-01-23		 46.46
On 2026-01-20		 0.04 0.09 46.54
On 2026-01-20		 46.54
On 2026-01-20		 0.00 46.59
MTD 46.80
On 2026-01-14		 46.46
On 2026-01-20		 0.13 0.28 46.80
On 2026-01-14		 46.46
On 2026-01-20		 -0.73 46.63
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.67 +0.05 +0.11 3,131,611