IUSB: iShares Core Total USD Bond Market ETF

As of Monday, October 12th, 2026

$ 44.15

+0.01 +0.02%

Open: 44.14
High: 44.20
Low: 44.09
Volume: 4,063,738
Previous Close on Friday, October 9th, 2026

$ 44.14

-- 0 0%

Open: 44.09
High: 44.16
Low: 43.93
Volume: 4,598,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 44.14 44.20 44.09 44.15 4,063,738 +0.01 +0.02
2026-10-09 44.09 44.16 43.93 44.14 4,598,778 0.00 0.00
2026-10-08 43.96 44.15 43.93 44.14 6,389,239 +0.12 +0.27
2026-10-07 43.81 44.05 43.75 44.02 8,788,711 -0.01 -0.02
2026-10-06 44.00 44.07 43.95 44.03 8,096,280 +0.11 +0.25
2026-10-05 43.90 43.96 43.80 43.92 9,492,950 -0.03 -0.07
2026-10-02 44.13 44.18 43.91 43.95 7,340,983 -0.08 -0.18
2026-10-01 43.81 44.09 43.77 44.03 9,185,135 -0.06 -0.14
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 44.20
On 2026-10-12		 43.75
On 2026-10-07		 0.23 0.52 44.07
On 2026-10-06		 43.75
On 2026-10-07		 -0.73 44.10
10D 44.20
On 2026-09-30		 43.75
On 2026-10-07		 -0.02 -0.05 44.20
On 2026-09-30		 43.75
On 2026-10-07		 -1.02 44.06
20D 44.95
On 2026-09-22		 43.75
On 2026-10-07		 -0.60 -1.34 44.95
On 2026-09-22		 43.75
On 2026-10-07		 -2.67 44.35
WTD 44.20
On 2026-10-12		 44.09
On 2026-10-12		 0.01 0.02 -- -- -- 44.15
MTD 44.20
On 2026-10-12		 43.75
On 2026-10-07		 0.06 0.14 44.18
On 2026-10-02		 43.75
On 2026-10-07		 -0.98 44.05
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

11.61 +0.08 +0.69 11,643,828
HP

Helmerich & Payne Inc.

38.72 -1.16 -2.91 961,881
CAL

Caleres Inc.

12.20 +0.11 +0.91 318,676
IUSB

iShares Core Total USD Bond Market ETF

44.15 +0.01 +0.02 4,063,738