IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, June 18th, 2025

$ 45.72

+0.02 +0.04%

Open: 45.74
High: 45.83
Low: 45.68
Volume: 3,035,219
Previous Close on Tuesday, June 17th, 2025

$ 45.70

+0.13 +0.29%

Open: 45.65
High: 45.72
Low: 45.59
Volume: 1,620,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 45.74 45.83 45.68 45.72 3,035,219 +0.02 +0.04
2025-06-17 45.65 45.72 45.59 45.70 1,620,880 +0.13 +0.29
2025-06-16 45.62 45.70 45.56 45.57 2,145,486 -0.07 -0.15
2025-06-13 45.71 45.73 45.56 45.64 1,824,846 -0.17 -0.37
2025-06-12 45.77 45.81 45.72 45.81 1,687,580 +0.17 +0.37
2025-06-11 45.59 45.67 45.55 45.64 2,007,254 +0.14 +0.31
2025-06-10 45.55 45.55 45.45 45.50 2,017,895 +0.09 +0.20
2025-06-09 45.36 45.46 45.34 45.41 3,160,808 +0.06 +0.13
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 45.83
On 2025-06-18		 45.56
On 2025-06-13		 0.08 0.18 45.81
On 2025-06-12		 45.56
On 2025-06-13		 -0.55 45.69
10D 45.83
On 2025-06-18		 45.33
On 2025-06-06		 0.06 0.13 45.70
On 2025-06-05		 45.33
On 2025-06-06		 -0.81 45.59
20D 45.83
On 2025-06-18		 45.07
On 2025-05-22		 0.28 0.62 45.70
On 2025-05-30		 45.33
On 2025-06-06		 -0.81 45.52
WTD 45.83
On 2025-06-18		 45.56
On 2025-06-16		 0.08 0.18 45.70
On 2025-06-16		 45.70
On 2025-06-16		 0.00 45.66
MTD 45.83
On 2025-06-18		 45.33
On 2025-06-06		 0.02 0.04 45.70
On 2025-06-05		 45.33
On 2025-06-06		 -0.81 45.57
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

19.56 -0.11 -0.56 6,471,411
HUBS

HubSpot Inc.

544.46 -10.39 -1.87 792,271
IUSB

iShares Core Total USD Bond Market ETF

45.72 +0.02 +0.04 3,035,219