IUSB: iShares Core Total USD Bond Market ETF

As of Friday, August 22nd, 2025

$ 46.33

+0.24 +0.52%

Open: 46.18
High: 46.37
Low: 46.16
Volume: 2,081,841
Previous Close on Thursday, August 21st, 2025

$ 46.09

-0.11 -0.24%

Open: 46.14
High: 46.15
Low: 46.04
Volume: 2,085,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.18 46.37 46.16 46.33 2,081,841 +0.24 +0.52
2025-08-21 46.14 46.15 46.04 46.09 2,085,184 -0.11 -0.24
2025-08-20 46.15 46.23 46.15 46.20 2,178,849 +0.03 +0.06
2025-08-19 46.15 46.18 46.13 46.17 2,190,997 +0.07 +0.15
2025-08-18 46.17 46.17 46.06 46.10 2,421,785 -0.03 -0.07
2025-08-15 46.19 46.21 46.11 46.13 1,652,179 -0.07 -0.15
2025-08-14 46.25 46.26 46.17 46.20 2,092,684 -0.12 -0.26
2025-08-13 46.29 46.34 46.28 46.32 1,978,092 +0.16 +0.35
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 46.37
On 2025-08-22		 46.04
On 2025-08-21		 0.20 0.43 46.23
On 2025-08-20		 46.04
On 2025-08-21		 -0.41 46.18
10D 46.37
On 2025-08-22		 46.04
On 2025-08-21		 0.21 0.46 46.34
On 2025-08-13		 46.04
On 2025-08-21		 -0.65 46.19
20D 46.37
On 2025-08-22		 45.86
On 2025-07-28		 0.38 0.83 46.34
On 2025-08-13		 46.04
On 2025-08-21		 -0.65 46.15
WTD 46.37
On 2025-08-22		 46.04
On 2025-08-21		 0.20 0.43 46.23
On 2025-08-20		 46.04
On 2025-08-21		 -0.41 46.18
MTD 46.37
On 2025-08-22		 46.04
On 2025-08-21		 0.34 0.74 46.34
On 2025-08-13		 46.04
On 2025-08-21		 -0.65 46.19
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

117.52 +2.67 +2.32 7,638,424
LUMN

Lumen Technologies

4.61 +0.30 +6.96 11,103,489
LYV

Live Nation Entertainment Inc.

165.72 +3.25 +2.00 1,913,136
HUBS

HubSpot Inc.

474.30 +18.33 +4.02 895,886
IUSB

iShares Core Total USD Bond Market ETF

46.33 +0.24 +0.52 2,081,841