IUSB: iShares Core Total USD Bond Market ETF

As of Friday, October 24th, 2025

$ 47.08

+0.05 +0.11%

Open: 47.09
High: 47.12
Low: 47.02
Volume: 2,490,843
Previous Close on Thursday, October 23rd, 2025

$ 47.03

-0.08 -0.17%

Open: 47.06
High: 47.09
Low: 47.02
Volume: 3,431,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 47.09 47.12 47.02 47.08 2,490,843 +0.05 +0.11
2025-10-23 47.06 47.09 47.02 47.03 3,431,530 -0.08 -0.17
2025-10-22 47.08 47.12 47.06 47.11 2,701,626 +0.01 +0.02
2025-10-21 47.14 47.17 47.10 47.10 2,876,455 +0.03 +0.06
2025-10-20 47.05 47.07 47.02 47.07 2,363,567 +0.07 +0.15
2025-10-17 47.02 47.06 46.94 47.00 2,322,139 -0.03 -0.06
2025-10-16 46.84 47.05 46.72 47.03 8,032,980 +0.14 +0.30
2025-10-15 46.97 46.98 46.85 46.89 3,813,315 -0.01 -0.02
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 47.17
On 2025-10-21		 47.02
On 2025-10-20		 0.08 0.17 47.17
On 2025-10-21		 47.02
On 2025-10-23		 -0.33 47.08
10D 47.17
On 2025-10-21		 46.72
On 2025-10-13		 0.34 0.73 47.17
On 2025-10-21		 47.02
On 2025-10-23		 -0.33 47.01
20D 47.17
On 2025-10-21		 46.56
On 2025-10-06		 0.46 0.99 46.81
On 2025-09-30		 46.56
On 2025-10-06		 -0.53 46.84
WTD 47.17
On 2025-10-21		 47.02
On 2025-10-20		 0.08 0.17 47.17
On 2025-10-21		 47.02
On 2025-10-23		 -0.33 47.08
MTD 47.17
On 2025-10-21		 46.56
On 2025-10-06		 0.37 0.79 46.74
On 2025-10-03		 46.56
On 2025-10-06		 -0.39 46.85
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

47.08 +0.05 +0.11 2,490,843