IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, September 1st, 2026

$ 45.15

-0.30 -0.66%

Open: 45.20
High: 45.28
Low: 45.13
Volume: 6,643,686
Previous Close on Monday, August 31st, 2026

$ 45.45

-0.04 -0.09%

Open: 45.45
High: 45.53
Low: 45.40
Volume: 3,374,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 45.20 45.28 45.13 45.15 6,643,686 -0.30 -0.66
2026-08-31 45.45 45.53 45.40 45.45 3,374,200 -0.04 -0.09
2026-08-28 45.64 45.70 45.48 45.49 3,205,284 -0.13 -0.28
2026-08-27 45.63 45.68 45.60 45.62 3,017,017 -0.04 -0.09
2026-08-26 45.65 45.66 45.60 45.66 2,849,066 -0.06 -0.13
2026-08-25 45.63 45.72 45.61 45.72 3,068,308 +0.21 +0.46
2026-08-24 45.49 45.55 45.48 45.51 2,915,280 +0.08 +0.18
2026-08-21 45.47 45.48 45.41 45.43 2,974,797 -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 45.70
On 2026-08-28		 45.13
On 2026-09-01		 -0.57 -1.25 45.70
On 2026-08-28		 45.13
On 2026-09-01		 -1.24 45.47
10D 45.72
On 2026-08-25		 45.13
On 2026-09-01		 -0.28 -0.62 45.72
On 2026-08-25		 45.13
On 2026-09-01		 -1.29 45.52
20D 45.72
On 2026-08-25		 45.13
On 2026-09-01		 -0.41 -0.89 45.72
On 2026-08-25		 45.13
On 2026-09-01		 -1.29 45.49
WTD 45.53
On 2026-08-31		 45.13
On 2026-09-01		 -0.34 -0.75 45.53
On 2026-08-31		 45.13
On 2026-09-01		 -0.88 45.30
MTD 45.28
On 2026-09-01		 45.13
On 2026-09-01		 -0.30 -0.66 -- -- -- 45.15
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

152.81 -2.93 -1.88 692,596
CAL

Caleres Inc.

11.74 -0.44 -3.61 55,223
EPAC

Enerpac Tool Group Corp.

36.63 -0.69 -1.85 384,255
IUSB

iShares Core Total USD Bond Market ETF

45.15 -0.30 -0.66 6,643,686