IUSB: iShares Core Total USD Bond Market ETF

As of Friday, July 25th, 2025

$ 45.95

+0.10 +0.22%

Open: 45.86
High: 45.95
Low: 45.84
Volume: 1,725,873
Previous Close on Thursday, July 24th, 2025

$ 45.85

-0.05 -0.11%

Open: 45.79
High: 45.90
Low: 45.77
Volume: 2,124,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 45.86 45.95 45.84 45.95 1,725,873 +0.10 +0.22
2025-07-24 45.79 45.90 45.77 45.85 2,124,111 -0.05 -0.11
2025-07-23 45.93 45.95 45.88 45.90 2,240,150 -0.08 -0.17
2025-07-22 45.94 46.01 45.91 45.98 2,068,156 +0.09 +0.20
2025-07-21 45.93 45.97 45.88 45.89 1,640,235 +0.12 +0.26
2025-07-18 45.79 45.81 45.74 45.77 3,346,398 +0.09 +0.20
2025-07-17 45.69 45.74 45.66 45.68 1,720,240 +0.01 +0.02
2025-07-16 45.64 45.71 45.56 45.67 2,149,306 +0.07 +0.15
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 46.01
On 2025-07-22		 45.77
On 2025-07-24		 0.18 0.39 46.01
On 2025-07-22		 45.77
On 2025-07-24		 -0.52 45.91
10D 46.01
On 2025-07-22		 45.56
On 2025-07-16		 0.22 0.48 46.01
On 2025-07-22		 45.77
On 2025-07-24		 -0.52 45.80
20D 46.26
On 2025-06-30		 45.56
On 2025-07-16		 -0.21 -0.45 46.26
On 2025-06-30		 45.56
On 2025-07-16		 -1.52 45.87
WTD 46.01
On 2025-07-22		 45.77
On 2025-07-24		 0.18 0.39 46.01
On 2025-07-22		 45.77
On 2025-07-24		 -0.52 45.91
MTD 46.11
On 2025-07-01		 45.56
On 2025-07-16		 -0.28 -0.61 46.11
On 2025-07-01		 45.56
On 2025-07-16		 -1.20 45.83
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.95 +0.10 +0.22 1,725,873