Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQI
iShares Core Total USD Bond Market ETF (IUSB)
iShares Core Total USD Bond Market ETF (IUSB) Historical

IUSB iShares Core Total USD Bond Market ETF

100,000,000.00

99,999,954.75 (220,980,315.41%)

Jan 27 2025 - Closed

Delayed by 15 minutes

IUSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	45.4715	0.22	0.48%	45.4326	45.4793	45.3904	0
Jan 24 2025	45.2529	0.07	0.16%	45.2068	45.2681	45.1629	0
Jan 23 2025	45.1801	-0.07	-0.16%	45.2021	45.2331	45.1502	0
Jan 22 2025	45.2528	-0.06	-0.13%	45.3222	45.3473	45.2369	0
Jan 21 2025	45.3115	0.14	0.32%	45.2986	45.3407	45.2794	0
Jan 17 2025	45.1692	-0.01	-0.03%	45.2931	45.2931	45.1692	0
Jan 16 2025	45.1832	0.10	0.22%	45.0152	45.2273	45.0152	0
Jan 15 2025	45.0846	0.35	0.77%	44.8075	45.1059	44.8075	0
Jan 14 2025	44.7394	0.03	0.08%	44.7045	44.7669	44.6852	0
Jan 13 2025	44.7054	-0.08	-0.17%	44.7805	44.7841	44.6852	0
Jan 10 2025	44.7815	-0.20	-0.44%	44.9695	44.9702	44.7495	0
Jan 08 2025	44.9777	0.02	0.05%	44.9204	45.0015	44.8963	0
Jan 07 2025	44.9561	-0.18	-0.39%	45.0738	45.0956	44.9349	0
Jan 06 2025	45.1332	0.00	0.00%	45.167	45.167	45.0673	0
Jan 03 2025	45.1332	-0.10	-0.22%	45.2581	45.2646	45.1266	0
Jan 02 2025	45.2305	0.05	0.12%	45.325	45.325	45.1549	0
Dec 31 2024	45.1765	-0.06	-0.14%	45.2851	45.2913	45.1542	0
Dec 30 2024	45.239	0.20	0.45%	45.1629	45.2416	45.1628	0
Dec 27 2024	45.0384	-0.08	-0.17%	45.0771	45.1374	45.0377	0
Dec 26 2024	45.1156	0.05	0.11%	44.9869	45.1253	44.9716	0
Dec 24 2024	45.0672	0.00	0.00%	45.0185	45.077	44.9803	0
Dec 23 2024	45.0667	-0.12	-0.26%	45.1575	45.1736	45.0497	0
Dec 20 2024	45.1839	0.11	0.24%	45.1398	45.2666	45.1391	0
Dec 19 2024	45.0751	-0.16	-0.36%	45.1793	45.1793	45.0375	0
Dec 18 2024	45.236	-0.45	-0.97%	45.4791	45.5596	45.2302	0
Dec 17 2024	45.6811	0.00	-0.01%	45.6137	45.7352	45.6135	0
Dec 16 2024	45.6849	0.02	0.05%	45.7425	45.7546	45.6531	0
Dec 13 2024	45.6627	-0.16	-0.34%	45.7946	45.7949	45.6477	0
Dec 12 2024	45.8179	-0.18	-0.40%	45.9375	45.9834	45.8156	0
Dec 11 2024	46.0001	-0.09	-0.20%	46.0556	46.1667	45.9888	0
Dec 10 2024	46.0919	-0.06	-0.12%	46.0719	46.1115	46.0532	0
Dec 09 2024	46.1488	-0.09	-0.20%	46.2009	46.2212	46.1416	0
Dec 06 2024	46.2406	0.09	0.20%	46.141	46.286	46.141	0
Dec 05 2024	46.1484	0.02	0.04%	46.0818	46.1591	46.0474	0
Dec 04 2024	46.1289	0.14	0.31%	45.9054	46.1407	45.8871	0
Dec 03 2024	45.9851	-0.08	-0.18%	46.0352	46.1129	45.9788	0
Dec 02 2024	46.0679	-0.14	-0.30%	46.0112	46.1053	45.95	0
Nov 29 2024	46.2088	0.17	0.37%	46.114	46.219	46.114	0
Nov 27 2024	46.0372	0.11	0.24%	46.0205	46.0789	45.9883	0
Nov 26 2024	45.9289	-0.04	-0.09%	45.9234	45.9483	45.8498	0
Nov 25 2024	45.9709	0.36	0.79%	45.8261	45.9799	45.8092	0
Nov 22 2024	45.6087	0.03	0.07%	45.6708	45.6709	45.58	0
Nov 21 2024	45.577	-0.01	-0.02%	45.5976	45.6743	45.5538	0
Nov 20 2024	45.5868	-0.05	-0.11%	45.5541	45.6397	45.5363	0
Nov 19 2024	45.6362	0.07	0.15%	45.7196	45.7525	45.6304	0
Nov 18 2024	45.5669	0.06	0.14%	45.4155	45.5867	45.4142	0
Nov 15 2024	45.505	-0.01	-0.01%	45.5644	45.5962	45.3998	0
Nov 14 2024	45.5102	-0.03	-0.07%	45.5729	45.6728	45.4845	0
Nov 13 2024	45.54	-0.06	-0.12%	45.5793	45.7571	45.5165	0
Nov 12 2024	45.597	-0.22	-0.49%	45.7104	45.7416	45.5641	0
Nov 11 2024	45.8197	-0.05	-0.11%	45.789	45.8478	45.7631	0
Nov 08 2024	45.8687	0.09	0.19%	45.8507	45.9502	45.8139	0
Nov 07 2024	45.7806	0.28	0.61%	45.558	45.8046	45.5358	0
Nov 06 2024	45.5049	-0.29	-0.63%	45.4364	45.5517	45.3858	0
Nov 05 2024	45.7949	0.07	0.15%	45.6609	45.804	45.6002	0
Nov 04 2024	45.7285	0.20	0.45%	45.7428	45.8008	45.6528	0
Nov 01 2024	45.5243	-0.36	-0.78%	45.6762	45.8936	45.5242	0
Oct 31 2024	45.8812	0.00	0.00%	45.8802	45.9294	45.7834	0
Oct 30 2024	45.8827	-0.06	-0.12%	45.9599	46.0749	45.8816	0

Total USD Bond Market ETF

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions