IUSB: iShares Core Total USD Bond Market ETF

As of Monday, May 18th, 2026

$ 45.68

-0.02 -0.04%

Open: 45.75
High: 45.79
Low: 45.62
Volume: 4,044,293
Previous Close on Friday, May 15th, 2026

$ 45.70

-0.27 -0.59%

Open: 45.77
High: 45.78
Low: 45.69
Volume: 2,203,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 45.75 45.79 45.62 45.68 4,044,293 -0.02 -0.04
2026-05-15 45.77 45.78 45.69 45.70 2,203,619 -0.27 -0.59
2026-05-14 46.08 46.09 45.97 45.97 2,414,155 -0.02 -0.04
2026-05-13 45.96 46.00 45.91 45.99 2,279,373 +0.02 +0.04
2026-05-12 46.00 46.01 45.96 45.97 2,294,829 -0.14 -0.30
2026-05-11 46.15 46.20 46.10 46.11 3,245,415 -0.11 -0.24
2026-05-08 46.23 46.25 46.19 46.22 2,270,686 +0.10 +0.22
2026-05-07 46.29 46.30 46.09 46.12 2,469,902 -0.11 -0.24
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 46.09
On 2026-05-14		 45.62
On 2026-05-18		 -0.43 -0.93 46.09
On 2026-05-14		 45.62
On 2026-05-18		 -1.01 45.86
10D 46.30
On 2026-05-07		 45.62
On 2026-05-18		 -0.27 -0.59 46.30
On 2026-05-07		 45.62
On 2026-05-18		 -1.46 46.00
20D 46.49
On 2026-04-21		 45.62
On 2026-05-18		 -0.82 -1.76 46.49
On 2026-04-21		 45.62
On 2026-05-18		 -1.86 46.13
WTD 45.79
On 2026-05-18		 45.62
On 2026-05-18		 -0.02 -0.04 -- -- -- 45.68
MTD 46.30
On 2026-05-07		 45.62
On 2026-05-18		 -0.53 -1.15 46.30
On 2026-05-07		 45.62
On 2026-05-18		 -1.46 46.01
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.68 -0.02 -0.04 4,044,293