IUSB: iShares Core Total USD Bond Market ETF

As of Monday, September 21st, 2026

$ 44.89

+0.12 +0.27%

Open: 44.83
High: 44.90
Low: 44.83
Volume: 7,525,304
Previous Close on Friday, September 18th, 2026

$ 44.77

-0.16 -0.36%

Open: 44.80
High: 44.82
Low: 44.76
Volume: 3,738,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 44.83 44.90 44.83 44.89 7,525,304 +0.12 +0.27
2026-09-18 44.80 44.82 44.76 44.77 3,738,121 -0.16 -0.36
2026-09-17 44.89 44.95 44.86 44.93 3,281,224 +0.22 +0.49
2026-09-16 44.80 44.92 44.70 44.71 3,537,838 -0.02 -0.04
2026-09-15 44.72 44.75 44.69 44.73 9,825,798 -0.02 -0.04
2026-09-14 44.75 44.86 44.67 44.75 4,023,909 -0.04 -0.09
2026-09-11 44.89 44.93 44.77 44.79 4,189,728 -0.05 -0.10
2026-09-10 44.90 44.96 44.81 44.84 4,180,099 -0.29 -0.63
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 44.95
On 2026-09-17		 44.69
On 2026-09-15		 0.14 0.31 44.95
On 2026-09-17		 44.76
On 2026-09-18		 -0.41 44.81
10D 45.27
On 2026-09-08		 44.67
On 2026-09-14		 -0.36 -0.78 45.27
On 2026-09-08		 44.67
On 2026-09-14		 -1.33 44.87
20D 45.72
On 2026-08-25		 44.67
On 2026-09-14		 -0.54 -1.19 45.72
On 2026-08-25		 44.67
On 2026-09-14		 -2.30 45.15
WTD 44.90
On 2026-09-21		 44.83
On 2026-09-21		 0.12 0.27 -- -- -- 44.89
MTD 45.35
On 2026-09-03		 44.67
On 2026-09-14		 -0.56 -1.23 45.35
On 2026-09-03		 44.67
On 2026-09-14		 -1.50 44.97
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.29 -0.62 -1.52 693,335
IUSB

iShares Core Total USD Bond Market ETF

44.89 +0.12 +0.27 7,525,304