IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, October 29th, 2025

$ 46.97

-0.19 -0.40%

Open: 47.20
High: 47.20
Low: 46.94
Volume: 2,927,477
Previous Close on Tuesday, October 28th, 2025

$ 47.16

+0.04 +0.08%

Open: 47.14
High: 47.18
Low: 47.11
Volume: 3,295,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 47.20 47.20 46.94 46.97 2,927,477 -0.19 -0.40
2025-10-28 47.14 47.18 47.11 47.16 3,295,067 +0.04 +0.08
2025-10-27 47.09 47.14 47.02 47.12 3,847,568 +0.04 +0.08
2025-10-24 47.09 47.12 47.02 47.08 2,490,843 +0.05 +0.11
2025-10-23 47.06 47.09 47.02 47.03 3,431,530 -0.08 -0.17
2025-10-22 47.08 47.12 47.06 47.11 2,701,626 +0.01 +0.02
2025-10-21 47.14 47.17 47.10 47.10 2,876,455 +0.03 +0.06
2025-10-20 47.05 47.07 47.02 47.07 2,363,567 +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 47.20
On 2025-10-29		 46.94
On 2025-10-29		 -0.14 -0.30 47.09
On 2025-10-23		 47.09
On 2025-10-23		 0.00 47.07
10D 47.20
On 2025-10-29		 46.72
On 2025-10-16		 0.08 0.17 47.17
On 2025-10-21		 47.02
On 2025-10-23		 -0.33 47.07
20D 47.20
On 2025-10-29		 46.56
On 2025-10-06		 0.32 0.69 46.74
On 2025-10-03		 46.56
On 2025-10-06		 -0.39 46.89
WTD 47.20
On 2025-10-29		 46.94
On 2025-10-29		 -0.11 -0.23 47.14
On 2025-10-27		 47.14
On 2025-10-27		 0.00 47.08
MTD 47.20
On 2025-10-29		 46.56
On 2025-10-06		 0.26 0.56 46.74
On 2025-10-03		 46.56
On 2025-10-06		 -0.39 46.88
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.97 -0.19 -0.40 2,927,477