IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, May 14th, 2025

$ 45.26

-0.14 -0.31%

Open: 45.36
High: 45.39
Low: 45.23
Volume: 2,077,878
Previous Close on Tuesday, May 13th, 2025

$ 45.40

-0.01 -0.02%

Open: 45.48
High: 45.48
Low: 45.35
Volume: 1,799,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 45.36 45.39 45.23 45.26 2,077,878 -0.14 -0.31
2025-05-13 45.48 45.48 45.35 45.40 1,799,650 -0.01 -0.02
2025-05-12 45.45 45.49 45.39 45.41 2,038,951 -0.11 -0.24
2025-05-09 45.60 45.62 45.52 45.52 1,519,240 +0.02 +0.04
2025-05-08 45.70 45.75 45.49 45.50 2,175,781 -0.22 -0.48
2025-05-07 45.66 45.75 45.64 45.72 1,667,973 +0.09 +0.20
2025-05-06 45.53 45.63 45.47 45.63 1,491,909 +0.10 +0.22
2025-05-05 45.59 45.59 45.46 45.53 1,864,434 -0.07 -0.15
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 45.75
On 2025-05-08		 45.23
On 2025-05-14		 -0.46 -1.01 45.75
On 2025-05-08		 45.23
On 2025-05-14		 -1.14 45.42
10D 45.99
On 2025-05-01		 45.23
On 2025-05-14		 -0.79 -1.72 45.99
On 2025-05-01		 45.23
On 2025-05-14		 -1.65 45.54
20D 46.11
On 2025-04-29		 45.23
On 2025-05-14		 -0.22 -0.48 46.11
On 2025-04-29		 45.23
On 2025-05-14		 -1.91 45.62
WTD 45.49
On 2025-05-12		 45.23
On 2025-05-14		 -0.26 -0.57 45.49
On 2025-05-12		 45.23
On 2025-05-14		 -0.57 45.36
MTD 45.99
On 2025-05-01		 45.23
On 2025-05-14		 -0.79 -1.72 45.99
On 2025-05-01		 45.23
On 2025-05-14		 -1.65 45.54
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.26 -0.14 -0.31 2,077,878