IUSB: iShares Core Total USD Bond Market ETF

As of Wednesday, November 19th, 2025

$ 46.62

-0.01 -0.02%

Open: 46.67
High: 46.69
Low: 46.59
Volume: 3,380,444
Previous Close on Tuesday, November 18th, 2025

$ 46.63

+0.03 +0.06%

Open: 46.68
High: 46.69
Low: 46.58
Volume: 20,985,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 46.67 46.69 46.59 46.62 3,380,444 -0.01 -0.02
2025-11-18 46.68 46.69 46.58 46.63 20,985,690 +0.03 +0.06
2025-11-17 46.60 46.65 46.58 46.60 2,559,075 +0.01 +0.02
2025-11-14 46.70 46.72 46.57 46.59 3,034,277 -0.06 -0.13
2025-11-13 46.70 46.73 46.64 46.65 2,543,417 -0.14 -0.30
2025-11-12 46.78 46.81 46.75 46.79 3,000,572 -0.02 -0.04
2025-11-11 46.77 46.81 46.74 46.81 1,904,516 +0.12 +0.26
2025-11-10 46.69 46.72 46.66 46.69 2,569,625 -0.04 -0.09
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 46.73
On 2025-11-13		 46.57
On 2025-11-14		 -0.17 -0.36 46.73
On 2025-11-13		 46.57
On 2025-11-14		 -0.34 46.62
10D 46.81
On 2025-11-11		 46.57
On 2025-11-14		 0.09 0.19 46.81
On 2025-11-11		 46.57
On 2025-11-14		 -0.51 46.68
20D 47.20
On 2025-10-29		 46.51
On 2025-11-05		 -0.49 -1.04 47.20
On 2025-10-29		 46.51
On 2025-11-05		 -1.46 46.78
WTD 46.69
On 2025-11-18		 46.58
On 2025-11-18		 0.03 0.06 46.69
On 2025-11-18		 46.59
On 2025-11-19		 -0.21 46.62
MTD 46.81
On 2025-11-11		 46.51
On 2025-11-05		 -0.21 -0.45 46.81
On 2025-11-11		 46.57
On 2025-11-14		 -0.51 46.66
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.22 +0.02 +0.05 4,690,236
RWM

ProShares Short Russell2000

17.46 +0.01 +0.06 29,671,266
OESX

Orion Energy Systems Inc.

15.04 +0.06 +0.40 45,152
FANG

Diamondback Energy Inc.

148.69 -0.89 -0.59 1,288,680
IUSB

iShares Core Total USD Bond Market ETF

46.62 -0.01 -0.02 3,380,444