iShares Core Total USD Bond Market ETF (IUSB) Historical Stock Data
46.50 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSB is down -0.02% a day on average. There have been 14 days where iShares Core Total USD Bond Market ETF closed green and 16 days where IUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 46.53 | 46.50 | ↓$0.03 (-0.06%) | 46.47 | 46.53 | 3.04M |
| 2025-12-19 | 46.55 | 46.52 | ↓$0.03 (-0.06%) | 46.50 | 46.58 | 2.85M |
| 2025-12-18 | 46.73 | 46.75 | ↑$0.02 (0.04%) | 46.70 | 46.77 | 3.15M |
| 2025-12-17 | 46.63 | 46.64 | ↑$0.01 (0.02%) | 46.61 | 46.67 | 2.56M |
| 2025-12-16 | 46.54 | 46.65 | ↑$0.11 (0.24%) | 46.51 | 46.67 | 2.66M |
| 2025-12-15 | 46.60 | 46.56 | ↓$0.04 (-0.09%) | 46.55 | 46.65 | 3.51M |
| 2025-12-12 | 46.54 | 46.53 | ↓$0.01 (-0.02%) | 46.50 | 46.57 | 2.41M |
| 2025-12-11 | 46.73 | 46.64 | ↓$0.09 (-0.19%) | 46.63 | 46.76 | 2.50M |
| 2025-12-10 | 46.49 | 46.65 | ↑$0.16 (0.34%) | 46.49 | 46.66 | 2.84M |
| 2025-12-09 | 46.62 | 46.51 | ↓$0.11 (-0.24%) | 46.49 | 46.62 | 2M |
| 2025-12-08 | 46.62 | 46.55 | ↓$0.07 (-0.15%) | 46.49 | 46.63 | 2.44M |
| 2025-12-05 | 46.70 | 46.62 | ↓$0.08 (-0.17%) | 46.58 | 46.70 | 3.84M |
| 2025-12-04 | 46.73 | 46.67 | ↓$0.06 (-0.13%) | 46.64 | 46.73 | 3.05M |
| 2025-12-03 | 46.72 | 46.76 | ↑$0.04 (0.09%) | 46.69 | 46.77 | 2.58M |
| 2025-12-02 | 46.64 | 46.68 | ↑$0.04 (0.09%) | 46.61 | 46.70 | 3.38M |
| 2025-12-01 | 46.64 | 46.62 | ↓$0.02 (-0.04%) | 46.60 | 46.66 | 2.26M |
| 2025-11-28 | 47.01 | 46.96 | ↓$0.05 (-0.11%) | 46.92 | 47.02 | 2.06M |
| 2025-11-26 | 46.94 | 47.02 | ↑$0.08 (0.17%) | 46.89 | 47.03 | 3.15M |
| 2025-11-25 | 46.90 | 46.97 | ↑$0.07 (0.15%) | 46.90 | 47.00 | 2.85M |
| 2025-11-24 | 46.82 | 46.87 | ↑$0.05 (0.11%) | 46.81 | 46.88 | 2.53M |
| 2025-11-21 | 46.80 | 46.79 | ↓$0.01 (-0.02%) | 46.71 | 46.80 | 2.72M |
| 2025-11-20 | 46.68 | 46.68 | ↑$0.00 (0.00%) | 46.64 | 46.71 | 3.09M |
| 2025-11-19 | 46.67 | 46.62 | ↓$0.05 (-0.11%) | 46.59 | 46.69 | 3.38M |
| 2025-11-18 | 46.68 | 46.63 | ↓$0.05 (-0.11%) | 46.58 | 46.69 | 20.99M |
| 2025-11-17 | 46.60 | 46.60 | ↑$0.00 (0.00%) | 46.58 | 46.65 | 2.56M |
| 2025-11-14 | 46.70 | 46.59 | ↓$0.11 (-0.24%) | 46.57 | 46.72 | 3.03M |
| 2025-11-13 | 46.70 | 46.65 | ↓$0.05 (-0.11%) | 46.64 | 46.73 | 2.54M |
| 2025-11-12 | 46.78 | 46.79 | ↑$0.01 (0.02%) | 46.75 | 46.81 | 3M |
| 2025-11-11 | 46.77 | 46.81 | ↑$0.04 (0.09%) | 46.74 | 46.81 | 1.90M |
| 2025-11-10 | 46.69 | 46.69 | ↑$0.00 (0.00%) | 46.66 | 46.72 | 2.57M |
Create an account or log in to view more rows.
$IUSB had to buy calls
$IUSB how long until we take off?
$IUSB buy the dip were blasting off
$IUSB hope everyone has a good weekend
$IUSB Monday will be very interesting.
$IUSB added more calls on that drop
$IUSB To the moon!!
$IUSB When in doubt
zoom out. ??
$IUSB Mindset is key
$IUSB now is the time to slap that ask!!!