IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, August 11th, 2026

$ 45.42

+0.04 +0.09%

Open: 45.43
High: 45.48
Low: 45.41
Volume: 2,984,958
Previous Close on Monday, August 10th, 2026

$ 45.38

-0.16 -0.35%

Open: 45.46
High: 45.49
Low: 45.37
Volume: 3,196,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 45.43 45.48 45.41 45.42 2,984,958 +0.04 +0.09
2026-08-10 45.46 45.49 45.37 45.38 3,196,015 -0.16 -0.35
2026-08-07 45.58 45.59 45.48 45.54 3,113,547 +0.09 +0.20
2026-08-06 45.51 45.52 45.43 45.45 3,791,143 -0.12 -0.26
2026-08-05 45.55 45.59 45.51 45.57 3,996,889 +0.02 +0.03
2026-08-04 45.47 45.56 45.47 45.56 3,366,632 +0.19 +0.42
2026-08-03 45.33 45.39 45.32 45.37 4,018,828 -0.09 -0.19
2026-07-31 45.44 45.48 45.37 45.45 3,527,407 -0.10 -0.21
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 45.59
On 2026-08-07		 45.37
On 2026-08-10		 -0.14 -0.30 45.59
On 2026-08-07		 45.37
On 2026-08-10		 -0.48 45.47
10D 45.66
On 2026-07-29		 45.32
On 2026-08-03		 -0.23 -0.50 45.66
On 2026-07-29		 45.32
On 2026-08-03		 -0.73 45.48
20D 45.88
On 2026-07-17		 45.32
On 2026-08-03		 -0.27 -0.59 45.88
On 2026-07-17		 45.32
On 2026-08-03		 -1.22 45.55
WTD 45.49
On 2026-08-10		 45.37
On 2026-08-10		 -0.12 -0.26 45.49
On 2026-08-10		 45.41
On 2026-08-11		 -0.18 45.40
MTD 45.59
On 2026-08-07		 45.32
On 2026-08-03		 -0.03 -0.07 45.59
On 2026-08-07		 45.37
On 2026-08-10		 -0.48 45.47
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
INN

Summit Hotel Properties Inc.

6.04 -0.17 -2.74 1,357,999
IUSB

iShares Core Total USD Bond Market ETF

45.42 +0.04 +0.09 2,984,958