IUSB: iShares Core Total USD Bond Market ETF

As of Friday, October 23rd, 2026

$ 44.70

-0.07 -0.16%

Open: 44.76
High: 44.85
Low: 44.67
Volume: 6,948,765
Previous Close on Thursday, October 22nd, 2026

$ 44.77

+0.34 +0.77%

Open: 44.73
High: 44.82
Low: 44.55
Volume: 8,228,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 44.76 44.85 44.67 44.70 6,948,765 -0.07 -0.16
2026-10-22 44.73 44.82 44.55 44.77 8,228,118 +0.34 +0.77
2026-10-21 44.49 44.51 44.34 44.43 4,672,199 +0.01 +0.02
2026-10-20 44.40 44.52 44.35 44.42 5,644,141 +0.09 +0.20
2026-10-19 44.42 44.46 44.31 44.33 6,178,621 -0.14 -0.31
2026-10-16 44.44 44.56 44.39 44.47 9,840,467 0.00 0.00
2026-10-15 44.72 44.72 44.44 44.47 4,902,816 +0.23 +0.52
2026-10-14 43.99 44.26 43.97 44.24 6,263,340 +0.05 +0.11
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 44.85
On 2026-10-23		 44.31
On 2026-10-19		 0.23 0.52 44.52
On 2026-10-20		 44.34
On 2026-10-21		 -0.40 44.53
10D 44.85
On 2026-10-23		 43.97
On 2026-10-14		 0.56 1.27 44.72
On 2026-10-15		 44.31
On 2026-10-19		 -0.92 44.42
20D 44.85
On 2026-10-23		 43.75
On 2026-10-07		 0.30 0.68 44.25
On 2026-09-28		 43.75
On 2026-10-07		 -1.13 44.24
WTD 44.85
On 2026-10-23		 44.31
On 2026-10-19		 0.23 0.52 44.52
On 2026-10-20		 44.34
On 2026-10-21		 -0.40 44.53
MTD 44.85
On 2026-10-23		 43.75
On 2026-10-07		 0.61 1.38 44.18
On 2026-10-02		 43.75
On 2026-10-07		 -0.98 44.26
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

44.70 -0.07 -0.16 6,948,765