IUSB: iShares Core Total USD Bond Market ETF

As of Friday, January 17th, 2025

$ 45.20

+0.01 +0.02%

Open: 45.19
High: 45.28
Low: 45.19
Volume: 3,017,442
Previous Close on Thursday, January 16th, 2025

$ 45.19

+0.09 +0.20%

Open: 45.08
High: 45.25
Low: 45.02
Volume: 4,270,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 45.19 45.28 45.19 45.20 3,017,442 +0.01 +0.02
2025-01-16 45.08 45.25 45.02 45.19 4,270,774 +0.09 +0.20
2025-01-15 45.09 45.15 45.04 45.10 3,328,341 +0.35 +0.78
2025-01-14 44.76 44.77 44.68 44.75 2,712,050 +0.03 +0.07
2025-01-13 44.78 44.78 44.67 44.72 3,604,103 -0.05 -0.11
2025-01-10 44.86 44.90 44.75 44.77 3,411,815 -0.23 -0.51
2025-01-08 44.94 45.03 44.90 45.00 2,874,167 +0.03 +0.07
2025-01-07 45.07 45.30 44.91 44.97 2,472,950 -0.13 -0.29
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 45.28
On 2025-01-17		 44.67
On 2025-01-13		 0.43 0.96 44.78
On 2025-01-13		 44.68
On 2025-01-14		 -0.22 44.99
10D 45.40
On 2025-01-03		 44.67
On 2025-01-13		 0.00 0.00 45.40
On 2025-01-03		 44.67
On 2025-01-13		 -1.61 44.99
20D 45.70
On 2024-12-18		 44.67
On 2025-01-13		 -0.50 -1.09 45.70
On 2024-12-18		 44.67
On 2025-01-13		 -2.25 45.07
WTD 45.28
On 2025-01-17		 44.67
On 2025-01-13		 0.43 0.96 44.78
On 2025-01-13		 44.68
On 2025-01-14		 -0.22 44.99
MTD 45.40
On 2025-01-03		 44.67
On 2025-01-13		 0.00 0.00 45.40
On 2025-01-03		 44.67
On 2025-01-13		 -1.61 45.01
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.20 +0.01 +0.02 3,017,442