IUSB: iShares Core Total USD Bond Market ETF

As of Thursday, May 8th, 2025

$ 45.50

-0.22 -0.48%

Open: 45.70
High: 45.75
Low: 45.49
Volume: 2,175,781
Previous Close on Wednesday, May 7th, 2025

$ 45.72

+0.09 +0.20%

Open: 45.66
High: 45.75
Low: 45.64
Volume: 1,667,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 45.70 45.75 45.49 45.50 2,175,781 -0.22 -0.48
2025-05-07 45.66 45.75 45.64 45.72 1,667,973 +0.09 +0.20
2025-05-06 45.53 45.63 45.47 45.63 1,491,909 +0.10 +0.22
2025-05-05 45.59 45.59 45.46 45.53 1,864,434 -0.07 -0.15
2025-05-02 45.66 45.69 45.55 45.60 1,950,464 -0.18 -0.39
2025-05-01 45.99 45.99 45.72 45.78 2,075,493 -0.27 -0.59
2025-04-30 46.05 46.10 45.99 46.05 3,201,247 -0.06 -0.13
2025-04-29 45.96 46.11 45.94 46.11 1,505,577 +0.12 +0.26
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 45.75
On 2025-05-08		 45.46
On 2025-05-05		 -0.28 -0.61 45.69
On 2025-05-02		 45.46
On 2025-05-05		 -0.50 45.60
10D 46.11
On 2025-04-29		 45.46
On 2025-05-05		 -0.23 -0.50 46.11
On 2025-04-29		 45.46
On 2025-05-05		 -1.41 45.78
20D 46.11
On 2025-04-29		 44.74
On 2025-04-11		 -0.10 -0.22 45.50
On 2025-04-10		 44.74
On 2025-04-11		 -1.68 45.60
WTD 45.75
On 2025-05-08		 45.46
On 2025-05-05		 -0.10 -0.22 45.59
On 2025-05-05		 45.59
On 2025-05-05		 0.00 45.60
MTD 45.99
On 2025-05-01		 45.46
On 2025-05-05		 -0.55 -1.19 45.99
On 2025-05-01		 45.46
On 2025-05-05		 -1.15 45.63
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.50 -0.22 -0.48 2,175,781