IUSB: iShares Core Total USD Bond Market ETF

As of Friday, May 30th, 2025

$ 45.58

-- 0 0%

Open: 45.58
High: 45.58
Low: 45.58
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 45.58

+0.13 +0.29%

Open: 45.55
High: 45.63
Low: 45.52
Volume: 3,792,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 45.55 45.63 45.52 45.58 3,792,971 +0.13 +0.29
2025-05-28 45.46 45.50 45.39 45.45 2,691,293 -0.08 -0.18
2025-05-27 45.47 45.56 45.40 45.53 5,705,441 +0.22 +0.49
2025-05-23 45.32 45.35 45.25 45.31 2,704,997 +0.06 +0.13
2025-05-22 45.14 45.26 45.07 45.25 2,952,943 +0.10 +0.22
2025-05-21 45.29 45.33 45.09 45.15 5,207,414 -0.29 -0.64
2025-05-20 45.38 45.46 45.34 45.44 31,373,452 -0.07 -0.15
2025-05-19 45.30 45.52 45.26 45.51 2,017,531 -0.01 -0.02
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 45.63
On 2025-05-29		 45.07
On 2025-05-22		 0.43 0.95 45.56
On 2025-05-27		 45.39
On 2025-05-28		 -0.37 45.42
10D 45.63
On 2025-05-29		 45.07
On 2025-05-22		 0.32 0.71 45.63
On 2025-05-16		 45.07
On 2025-05-22		 -1.23 45.42
20D 45.99
On 2025-05-01		 45.07
On 2025-05-22		 -0.47 -1.02 45.99
On 2025-05-01		 45.07
On 2025-05-22		 -2.00 45.48
WTD 45.63
On 2025-05-29		 45.39
On 2025-05-28		 0.27 0.60 45.56
On 2025-05-27		 45.39
On 2025-05-28		 -0.37 45.52
MTD 45.99
On 2025-05-01		 45.07
On 2025-05-22		 -0.47 -1.02 45.99
On 2025-05-01		 45.07
On 2025-05-22		 -2.00 45.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.97 -0.20 -0.08 1,076,209
KO

The Coca-Cola Company

71.99 +0.50 +0.69 2,989,010
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,352,574
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 2,844,676
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.67 -62.06 -0.15 167,667,948
DJTA

Dow Jones Transportation Average

14,672.46 -72.92 -0.49 37,440,682
SPX

S&P 500 Index

5,892.71 -19.46 -0.33
OEX

S&P 100 Index

2,876.17 -9.43 -0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,276.85 -87.10 -0.41
NYA

NYSE Composite Index

19,718.68 -25.17 -0.13
XAX

NYSE AMEX Composite Index

5,191.16 -20.96 -0.40
RUI

RUSSELL 1000 Index

3,224.87 -10.70 -0.33
RUT

Russell 2000 Index

2,066.75 -8.03 -0.39
RUA

Russell 3000 Index

3,349.15 -11.19 -0.33
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.80 +0.18 +0.83
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.99 -26.07 -0.26
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

19.88 0.00 0.00
IUSB

iShares Core Total USD Bond Market ETF

45.58 0.00 0.00