IUSB: iShares Core Total USD Bond Market ETF

As of Thursday, February 29th, 2024

$ 45.33

+0.07 +0.15%

Open: 45.32
High: 45.40
Low: 45.28
Volume: 1,570,781
Previous Close on Wednesday, February 28th, 2024

$ 45.26

+0.10 +0.22%

Open: 45.19
High: 45.26
Low: 45.16
Volume: 1,847,732
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 45.32 45.40 45.28 45.33 1,570,781 +0.07 +0.15
2024-02-28 45.19 45.26 45.16 45.26 1,847,732 +0.10 +0.22
2024-02-27 45.18 45.25 45.13 45.16 2,037,877 -0.07 -0.15
2024-02-26 45.31 45.32 45.14 45.23 1,990,222 -0.08 -0.18
2024-02-23 45.18 45.33 45.15 45.31 1,676,766 +0.16 +0.35
2024-02-22 45.12 45.19 45.09 45.15 2,122,481 +0.06 +0.13
2024-02-21 45.26 45.29 45.09 45.09 1,789,221 -0.13 -0.29
2024-02-20 45.22 45.30 45.20 45.22 2,014,541 +0.04 +0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.40
On 2024-02-29
45.13
On 2024-02-27
0.18 0.40 45.33
On 2024-02-23
45.13
On 2024-02-27
-0.44 45.26
10D 45.40
On 2024-02-29
45.09
On 2024-02-21
0.13 0.29 45.39
On 2024-02-15
45.09
On 2024-02-21
-0.67 45.23
20D 46.22
On 2024-02-01
45.00
On 2024-02-13
-0.94 -2.03 46.22
On 2024-02-01
45.00
On 2024-02-13
-2.64 45.36
WTD 45.40
On 2024-02-29
45.13
On 2024-02-27
0.02 0.04 45.32
On 2024-02-26
45.13
On 2024-02-27
-0.41 45.25
MTD 46.22
On 2024-02-01
45.00
On 2024-02-13
-0.94 -2.03 46.22
On 2024-02-01
45.00
On 2024-02-13
-2.64 45.36
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index