IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, June 9th, 2026

$ 45.87

+0.11 +0.24%

Open: 45.84
High: 45.89
Low: 45.79
Volume: 3,294,092
Previous Close on Monday, June 8th, 2026

$ 45.76

-0.04 -0.09%

Open: 45.88
High: 45.89
Low: 45.76
Volume: 3,490,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 45.84 45.89 45.79 45.87 3,294,091 +0.11 +0.24
2026-06-08 45.88 45.89 45.76 45.76 3,490,511 -0.04 -0.09
2026-06-05 45.86 45.87 45.79 45.80 4,589,004 -0.20 -0.43
2026-06-04 46.00 46.05 45.97 46.00 5,920,503 +0.06 +0.13
2026-06-03 45.94 45.97 45.89 45.94 4,478,339 -0.08 -0.17
2026-06-02 46.05 46.07 46.01 46.02 5,619,442 -0.01 -0.02
2026-06-01 45.91 46.03 45.88 46.03 5,673,108 -0.15 -0.32
2026-05-29 46.20 46.26 46.18 46.18 14,238,077 0.00 0.00
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 46.05
On 2026-06-04		 45.76
On 2026-06-08		 -0.15 -0.33 46.05
On 2026-06-04		 45.76
On 2026-06-08		 -0.62 45.87
10D 46.26
On 2026-05-29		 45.76
On 2026-06-08		 -0.15 -0.33 46.26
On 2026-05-29		 45.76
On 2026-06-08		 -1.08 45.98
20D 46.26
On 2026-05-29		 45.47
On 2026-05-19		 -0.24 -0.52 46.09
On 2026-05-14		 45.47
On 2026-05-19		 -1.35 45.91
WTD 45.89
On 2026-06-09		 45.76
On 2026-06-08		 0.07 0.15 45.89
On 2026-06-08		 45.89
On 2026-06-08		 0.00 45.82
MTD 46.07
On 2026-06-02		 45.76
On 2026-06-08		 -0.31 -0.67 46.07
On 2026-06-02		 45.76
On 2026-06-08		 -0.67 45.92
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.87 +0.11 +0.24 3,294,092