iShares Core Total USD Bond Market ETF (IUSB) Historical Stock Data
44.44 ↑0.04 (0.09%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IUSB is down -0.05% a day on average. There have been 11 days where iShares Core Total USD Bond Market ETF closed green and 19 days where IUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 44.47 | 44.44 | ↓$0.03 (-0.07%) | 44.42 | 44.50 | 2.07M |
| 2024-04-18 | 44.49 | 44.40 | ↓$0.09 (-0.20%) | 44.37 | 44.51 | 1.69M |
| 2024-04-17 | 44.43 | 44.51 | ↑$0.08 (0.18%) | 44.37 | 44.53 | 2.23M |
| 2024-04-16 | 44.27 | 44.30 | ↑$0.03 (0.07%) | 44.21 | 44.34 | 2.51M |
| 2024-04-15 | 44.50 | 44.42 | ↓$0.08 (-0.18%) | 44.37 | 44.51 | 3.16M |
| 2024-04-12 | 44.74 | 44.71 | ↓$0.03 (-0.07%) | 44.71 | 44.79 | 1.44M |
| 2024-04-11 | 44.71 | 44.62 | ↓$0.09 (-0.20%) | 44.54 | 44.73 | 2.23M |
| 2024-04-10 | 44.83 | 44.63 | ↓$0.20 (-0.45%) | 44.61 | 44.85 | 2.51M |
| 2024-04-09 | 45.10 | 45.15 | ↑$0.05 (0.11%) | 45.09 | 45.18 | 1.77M |
| 2024-04-08 | 44.98 | 45.00 | ↑$0.02 (0.04%) | 44.95 | 45.04 | 4.48M |
| 2024-04-05 | 45.06 | 45.02 | ↓$0.04 (-0.09%) | 45.02 | 45.16 | 1.57M |
| 2024-04-04 | 45.21 | 45.23 | ↑$0.02 (0.04%) | 45.13 | 45.24 | 1.74M |
| 2024-04-03 | 44.99 | 45.13 | ↑$0.14 (0.31%) | 44.95 | 45.14 | 2.26M |
| 2024-04-02 | 45.13 | 45.10 | ↓$0.03 (-0.07%) | 44.95 | 45.13 | 1.84M |
| 2024-04-01 | 45.32 | 45.14 | ↓$0.18 (-0.40%) | 45.11 | 45.32 | 2.35M |
| 2024-03-28 | 45.59 | 45.59 | ↑$0.00 (0.00%) | 45.55 | 45.66 | 1.93M |
| 2024-03-27 | 45.55 | 45.65 | ↑$0.10 (0.22%) | 45.52 | 45.66 | 1.50M |
| 2024-03-26 | 45.43 | 45.49 | ↑$0.06 (0.13%) | 45.40 | 45.51 | 1.77M |
| 2024-03-25 | 45.48 | 45.46 | ↓$0.02 (-0.04%) | 45.43 | 45.50 | 1.51M |
| 2024-03-22 | 45.56 | 45.52 | ↓$0.04 (-0.09%) | 45.51 | 45.58 | 2.22M |
| 2024-03-21 | 45.47 | 45.39 | ↓$0.08 (-0.18%) | 45.37 | 45.48 | 2.12M |
| 2024-03-20 | 45.28 | 45.36 | ↑$0.08 (0.18%) | 45.23 | 45.44 | 2.28M |
| 2024-03-19 | 45.23 | 45.25 | ↑$0.02 (0.04%) | 45.20 | 45.31 | 2.08M |
| 2024-03-18 | 45.17 | 45.15 | ↓$0.02 (-0.04%) | 45.13 | 45.22 | 2.10M |
| 2024-03-15 | 45.23 | 45.21 | ↓$0.02 (-0.04%) | 45.17 | 45.25 | 3.63M |
| 2024-03-14 | 45.37 | 45.23 | ↓$0.14 (-0.31%) | 45.22 | 45.38 | 14.56M |
| 2024-03-13 | 45.49 | 45.48 | ↓$0.01 (-0.02%) | 45.47 | 45.55 | 1.75M |
| 2024-03-12 | 45.57 | 45.53 | ↓$0.04 (-0.09%) | 45.50 | 45.60 | 2.11M |
| 2024-03-11 | 45.71 | 45.65 | ↓$0.06 (-0.13%) | 45.62 | 45.77 | 1.53M |
| 2024-03-08 | 45.73 | 45.70 | ↓$0.03 (-0.07%) | 45.67 | 45.77 | 1.60M |
Create an account or log in to view more rows.
$IUSB BOUGHT TODAY!
$IUSB puts r going to print tomorrow
$IUSB my hands are made out of diamonds
$IUSB Futes looking great
$IUSB wtf?
$IUSB starting to gap up a little
$IUSB let’s go down baby 😉
$IUSB more shorts the better idc
$IUSB might see a whole 1% green
$IUSB id rather have a dip then rip than a gap and crap