IUSB: iShares Core Total USD Bond Market ETF

As of Monday, April 27th, 2026

$ 46.33

-0.07 -0.15%

Open: 46.36
High: 46.41
Low: 46.31
Volume: 2,140,669
Previous Close on Friday, April 24th, 2026

$ 46.40

+0.07 +0.15%

Open: 46.33
High: 46.43
Low: 46.30
Volume: 2,373,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 46.36 46.41 46.31 46.33 2,140,669 -0.07 -0.15
2026-04-24 46.33 46.43 46.30 46.40 2,373,816 +0.07 +0.15
2026-04-23 46.42 46.46 46.28 46.33 2,557,822 -0.09 -0.19
2026-04-22 46.46 46.49 46.40 46.42 1,873,431 +0.05 +0.11
2026-04-21 46.45 46.49 46.36 46.37 2,412,239 -0.13 -0.28
2026-04-20 46.54 46.55 46.46 46.50 2,564,248 -0.03 -0.06
2026-04-17 46.53 46.59 46.51 46.53 2,083,213 +0.18 +0.39
2026-04-16 46.45 46.47 46.32 46.35 2,434,084 -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 46.49
On 2026-04-21		 46.28
On 2026-04-23		 -0.17 -0.37 46.49
On 2026-04-21		 46.28
On 2026-04-23		 -0.44 46.37
10D 46.59
On 2026-04-17		 46.28
On 2026-04-23		 -0.02 -0.04 46.59
On 2026-04-17		 46.28
On 2026-04-23		 -0.66 46.41
20D 46.59
On 2026-04-17		 45.97
On 2026-04-07		 0.46 1.00 46.29
On 2026-03-31		 45.97
On 2026-04-07		 -0.69 46.31
WTD 46.41
On 2026-04-27		 46.31
On 2026-04-27		 -0.07 -0.15 -- -- -- 46.33
MTD 46.59
On 2026-04-17		 45.97
On 2026-04-07		 0.14 0.30 46.59
On 2026-04-17		 46.28
On 2026-04-23		 -0.66 46.33
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.33 -0.07 -0.15 2,140,669