IUSB: iShares Core Total USD Bond Market ETF

As of Thursday, February 12th, 2026

$ 46.89

+0.18 +0.39%

Open: 46.78
High: 46.91
Low: 46.77
Volume: 2,281,054
Previous Close on Wednesday, February 11th, 2026

$ 46.71

-0.08 -0.17%

Open: 46.70
High: 46.78
Low: 46.69
Volume: 2,450,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 46.78 46.91 46.77 46.89 2,281,054 +0.18 +0.39
2026-02-11 46.70 46.78 46.69 46.71 2,450,609 -0.08 -0.17
2026-02-10 46.76 46.82 46.76 46.79 3,251,256 +0.12 +0.26
2026-02-09 46.62 46.68 46.60 46.67 3,545,276 0.00 0.00
2026-02-06 46.65 46.67 46.59 46.67 5,089,820 +0.03 +0.06
2026-02-05 46.55 46.64 46.52 46.64 3,066,020 +0.19 +0.41
2026-02-04 46.42 46.49 46.38 46.45 2,995,233 -0.02 -0.04
2026-02-03 46.44 46.49 46.42 46.47 3,018,996 +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 46.91
On 2026-02-12		 46.59
On 2026-02-06		 0.25 0.54 46.82
On 2026-02-10		 46.69
On 2026-02-11		 -0.28 46.75
10D 46.91
On 2026-02-12		 46.38
On 2026-02-04		 0.21 0.45 46.72
On 2026-01-30		 46.38
On 2026-02-04		 -0.73 46.64
20D 46.91
On 2026-02-12		 46.38
On 2026-02-04		 0.13 0.28 46.79
On 2026-01-15		 46.38
On 2026-02-04		 -0.88 46.64
WTD 46.91
On 2026-02-12		 46.60
On 2026-02-09		 0.22 0.47 46.82
On 2026-02-10		 46.69
On 2026-02-11		 -0.28 46.77
MTD 46.91
On 2026-02-12		 46.38
On 2026-02-04		 0.24 0.51 46.54
On 2026-02-02		 46.38
On 2026-02-04		 -0.34 46.64
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

20.35 -0.58 -2.77 927,495
RS

Reliance Steel & Aluminum Co.

356.25 -4.12 -1.14 463,988
IUSB

iShares Core Total USD Bond Market ETF

46.89 +0.18 +0.39 2,281,054