IUSB: iShares Core Total USD Bond Market ETF

As of Tuesday, April 14th, 2026

$ 46.47

+0.12 +0.26%

Open: 46.36
High: 46.48
Low: 46.35
Volume: 2,571,520
Previous Close on Monday, April 13th, 2026

$ 46.35

+0.10 +0.22%

Open: 46.26
High: 46.37
Low: 46.23
Volume: 2,634,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 46.36 46.48 46.35 46.47 2,571,520 +0.12 +0.26
2026-04-13 46.26 46.37 46.23 46.35 2,634,111 +0.10 +0.22
2026-04-10 46.34 46.34 46.25 46.25 1,960,192 -0.08 -0.17
2026-04-09 46.28 46.41 46.21 46.33 2,268,737 +0.03 +0.06
2026-04-08 46.42 46.45 46.26 46.30 2,596,964 +0.12 +0.26
2026-04-07 46.13 46.19 45.97 46.18 2,893,763 +0.07 +0.15
2026-04-06 46.10 46.17 46.06 46.11 3,501,320 -0.07 -0.15
2026-04-02 46.04 46.22 46.03 46.18 2,558,191 +0.09 +0.20
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 46.48
On 2026-04-14		 46.21
On 2026-04-09		 0.29 0.63 46.45
On 2026-04-08		 46.21
On 2026-04-09		 -0.52 46.34
10D 46.48
On 2026-04-14		 45.97
On 2026-04-07		 0.37 0.80 46.29
On 2026-03-31		 45.97
On 2026-04-07		 -0.69 46.25
20D 46.48
On 2026-04-14		 45.79
On 2026-03-27		 0.13 0.28 46.46
On 2026-03-17		 45.79
On 2026-03-27		 -1.45 46.17
WTD 46.48
On 2026-04-14		 46.23
On 2026-04-13		 0.22 0.48 46.37
On 2026-04-13		 46.37
On 2026-04-13		 0.00 46.41
MTD 46.48
On 2026-04-14		 45.97
On 2026-04-07		 0.28 0.61 46.22
On 2026-04-02		 45.97
On 2026-04-07		 -0.53 46.25
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,735
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,193,775
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,907,386
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,243
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.47 +0.12 +0.26 2,571,520