IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, December 30th, 2025

$ 46.65

-0.03 -0.06%

Open: 46.63
High: 46.68
Low: 46.61
Volume: 2,144,393
Previous Close on Monday, December 29th, 2025

$ 46.68

+0.05 +0.11%

Open: 46.66
High: 46.68
Low: 46.63
Volume: 2,766,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 46.63 46.68 46.61 46.65 2,144,393 -0.03 -0.06
2025-12-29 46.66 46.68 46.63 46.68 2,766,775 +0.05 +0.11
2025-12-26 46.65 46.67 46.59 46.63 2,454,010 +0.01 +0.02
2025-12-24 46.57 46.62 46.53 46.62 1,696,096 +0.12 +0.26
2025-12-23 46.42 46.52 46.40 46.50 4,724,288 0.00 0.00
2025-12-22 46.53 46.53 46.47 46.50 3,036,913 -0.02 -0.04
2025-12-19 46.55 46.58 46.50 46.52 2,845,221 -0.23 -0.49
2025-12-18 46.73 46.77 46.70 46.75 3,146,217 +0.11 +0.24
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 46.68
On 2025-12-29		 46.40
On 2025-12-23		 0.15 0.32 46.68
On 2025-12-29		 46.61
On 2025-12-30		 -0.15 46.62
10D 46.77
On 2025-12-18		 46.40
On 2025-12-23		 0.09 0.19 46.77
On 2025-12-18		 46.40
On 2025-12-23		 -0.79 46.61
20D 46.77
On 2025-12-03		 46.40
On 2025-12-23		 0.03 0.06 46.77
On 2025-12-03		 46.40
On 2025-12-23		 -0.79 46.62
WTD 46.68
On 2025-12-29		 46.61
On 2025-12-30		 0.02 0.04 46.68
On 2025-12-29		 46.61
On 2025-12-30		 -0.15 46.67
MTD 46.77
On 2025-12-03		 46.40
On 2025-12-23		 0.03 0.06 46.77
On 2025-12-03		 46.40
On 2025-12-23		 -0.79 46.62
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

49.56 -0.56 -1.12 1,418,404
AI

C3.ai Inc.

13.82 -0.13 -0.93 5,235,841
O

Realty Income Corporation

57.03 +0.22 +0.39 4,952,602
HP

Helmerich & Payne Inc.

28.93 +0.37 +1.30 970,393
IUSB

iShares Core Total USD Bond Market ETF

46.65 -0.03 -0.06 2,144,393