iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.66
-0.11 (-0.24%)
Mar 5, 2026, 4:00 PM EST - Market closed
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.67 | 46.71 | 46.62 | 46.66 | 46.66 | -0.24% | 3,144,168 |
| Mar 4, 2026 | 46.80 | 46.84 | 46.77 | 46.77 | 46.77 | -0.06% | 3,428,831 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.64 | 46.80 | 46.80 | -0.13% | 2,543,704 |
| Mar 2, 2026 | 46.91 | 46.91 | 46.81 | 46.86 | 46.86 | -0.72% | 2,457,195 |
| Feb 27, 2026 | 47.21 | 47.23 | 47.18 | 47.20 | 47.04 | 0.17% | 2,320,437 |
| Feb 26, 2026 | 47.10 | 47.13 | 47.08 | 47.12 | 46.96 | 0.13% | 2,245,240 |
| Feb 25, 2026 | 47.04 | 47.10 | 47.04 | 47.06 | 46.90 | -0.02% | 2,451,902 |
| Feb 24, 2026 | 47.05 | 47.10 | 47.03 | 47.07 | 46.91 | -0.04% | 2,220,768 |
| Feb 23, 2026 | 47.04 | 47.12 | 47.02 | 47.09 | 46.93 | 0.19% | 1,943,960 |
| Feb 20, 2026 | 47.00 | 47.02 | 46.94 | 47.00 | 46.84 | 0.02% | 2,549,254 |
| Feb 19, 2026 | 46.95 | 47.01 | 46.93 | 46.99 | 46.83 | 0.04% | 2,273,720 |
| Feb 18, 2026 | 46.99 | 47.03 | 46.97 | 46.97 | 46.81 | -0.13% | 2,429,318 |
| Feb 17, 2026 | 47.03 | 47.05 | 47.00 | 47.03 | 46.87 | - | 2,635,252 |
| Feb 13, 2026 | 47.02 | 47.03 | 46.99 | 47.03 | 46.87 | 0.30% | 3,675,059 |
| Feb 12, 2026 | 46.78 | 46.91 | 46.77 | 46.89 | 46.73 | 0.39% | 2,281,358 |
| Feb 11, 2026 | 46.70 | 46.78 | 46.69 | 46.71 | 46.55 | -0.17% | 2,453,779 |
| Feb 10, 2026 | 46.76 | 46.82 | 46.76 | 46.79 | 46.63 | 0.26% | 3,251,428 |
| Feb 9, 2026 | 46.62 | 46.68 | 46.60 | 46.67 | 46.51 | - | 3,545,277 |
| Feb 6, 2026 | 46.65 | 46.67 | 46.59 | 46.67 | 46.51 | 0.06% | 5,089,822 |
| Feb 5, 2026 | 46.55 | 46.64 | 46.52 | 46.64 | 46.48 | 0.41% | 3,066,023 |
| Feb 4, 2026 | 46.42 | 46.49 | 46.38 | 46.45 | 46.30 | -0.04% | 2,995,281 |
| Feb 3, 2026 | 46.44 | 46.49 | 46.42 | 46.47 | 46.32 | 0.02% | 3,019,565 |
| Feb 2, 2026 | 46.53 | 46.54 | 46.45 | 46.46 | 46.31 | -0.41% | 3,276,382 |
| Jan 30, 2026 | 46.67 | 46.72 | 46.65 | 46.65 | 46.33 | -0.06% | 2,535,887 |
| Jan 29, 2026 | 46.65 | 46.72 | 46.59 | 46.68 | 46.36 | - | 3,054,131 |
| Jan 28, 2026 | 46.67 | 46.69 | 46.61 | 46.68 | 46.36 | -0.06% | 2,776,212 |
| Jan 27, 2026 | 46.75 | 46.77 | 46.69 | 46.71 | 46.39 | -0.04% | 2,782,175 |
| Jan 26, 2026 | 46.74 | 46.76 | 46.71 | 46.73 | 46.41 | 0.13% | 2,632,611 |
| Jan 23, 2026 | 46.63 | 46.68 | 46.59 | 46.67 | 46.35 | 0.11% | 3,131,727 |
| Jan 22, 2026 | 46.59 | 46.66 | 46.56 | 46.62 | 46.30 | 0.02% | 3,366,016 |
| Jan 21, 2026 | 46.54 | 46.62 | 46.49 | 46.61 | 46.29 | 0.32% | 3,230,289 |
| Jan 20, 2026 | 46.47 | 46.54 | 46.46 | 46.46 | 46.14 | -0.36% | 3,246,554 |
| Jan 16, 2026 | 46.70 | 46.72 | 46.62 | 46.63 | 46.31 | -0.15% | 2,635,272 |
| Jan 15, 2026 | 46.78 | 46.79 | 46.70 | 46.70 | 46.38 | -0.13% | 3,928,319 |
| Jan 14, 2026 | 46.72 | 46.80 | 46.53 | 46.76 | 46.44 | 0.15% | 3,096,615 |
| Jan 13, 2026 | 46.71 | 46.71 | 46.65 | 46.69 | 46.37 | 0.11% | 2,444,553 |
| Jan 12, 2026 | 46.64 | 46.70 | 46.62 | 46.64 | 46.32 | -0.06% | 2,965,430 |
| Jan 9, 2026 | 46.61 | 46.72 | 46.59 | 46.67 | 46.35 | 0.21% | 3,028,672 |
| Jan 8, 2026 | 46.58 | 46.68 | 46.56 | 46.57 | 46.25 | -0.19% | 2,784,215 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.62 | 46.66 | 46.34 | 0.09% | 4,326,135 |
| Jan 6, 2026 | 46.59 | 46.63 | 46.52 | 46.62 | 46.30 | 0.02% | 9,023,969 |
| Jan 5, 2026 | 46.56 | 46.63 | 46.54 | 46.61 | 46.29 | 0.17% | 2,785,249 |
| Jan 2, 2026 | 46.61 | 46.61 | 46.51 | 46.53 | 46.21 | -0.02% | 2,492,495 |
| Dec 31, 2025 | 46.62 | 46.65 | 46.53 | 46.54 | 46.22 | -0.24% | 3,272,019 |
| Dec 30, 2025 | 46.63 | 46.68 | 46.61 | 46.65 | 46.33 | -0.06% | 2,144,468 |
| Dec 29, 2025 | 46.66 | 46.68 | 46.63 | 46.68 | 46.36 | 0.11% | 2,766,797 |
| Dec 26, 2025 | 46.65 | 46.67 | 46.59 | 46.63 | 46.31 | 0.02% | 2,454,085 |
| Dec 24, 2025 | 46.57 | 46.62 | 46.53 | 46.62 | 46.30 | 0.26% | 1,696,096 |
| Dec 23, 2025 | 46.42 | 46.52 | 46.40 | 46.50 | 46.18 | - | 4,724,288 |
| Dec 22, 2025 | 46.53 | 46.53 | 46.47 | 46.50 | 46.18 | -0.04% | 3,036,997 |
| Dec 19, 2025 | 46.55 | 46.58 | 46.50 | 46.52 | 46.20 | -0.49% | 2,845,221 |
| Dec 18, 2025 | 46.73 | 46.77 | 46.70 | 46.75 | 46.27 | 0.24% | 3,146,218 |
| Dec 17, 2025 | 46.63 | 46.67 | 46.61 | 46.64 | 46.16 | -0.02% | 2,559,160 |
| Dec 16, 2025 | 46.54 | 46.67 | 46.51 | 46.65 | 46.17 | 0.19% | 2,662,924 |
| Dec 15, 2025 | 46.60 | 46.65 | 46.55 | 46.56 | 46.08 | 0.06% | 3,509,397 |
| Dec 12, 2025 | 46.54 | 46.57 | 46.50 | 46.53 | 46.05 | -0.24% | 2,406,742 |
| Dec 11, 2025 | 46.73 | 46.76 | 46.63 | 46.64 | 46.16 | -0.02% | 2,504,919 |
| Dec 10, 2025 | 46.49 | 46.66 | 46.49 | 46.65 | 46.17 | 0.30% | 2,835,660 |
| Dec 9, 2025 | 46.62 | 46.62 | 46.50 | 46.51 | 46.03 | -0.09% | 2,002,227 |
| Dec 8, 2025 | 46.62 | 46.63 | 46.49 | 46.55 | 46.07 | -0.15% | 2,440,411 |
| Dec 5, 2025 | 46.70 | 46.70 | 46.58 | 46.62 | 46.14 | -0.11% | 3,843,685 |
| Dec 4, 2025 | 46.73 | 46.73 | 46.64 | 46.67 | 46.19 | -0.19% | 3,053,000 |
| Dec 3, 2025 | 46.72 | 46.77 | 46.69 | 46.76 | 46.28 | 0.17% | 2,583,593 |
| Dec 2, 2025 | 46.64 | 46.70 | 46.61 | 46.68 | 46.20 | 0.13% | 3,375,941 |
| Dec 1, 2025 | 46.64 | 46.66 | 46.60 | 46.62 | 46.14 | -0.72% | 2,258,353 |
| Nov 28, 2025 | 47.01 | 47.02 | 46.92 | 46.96 | 46.32 | -0.13% | 2,058,053 |
| Nov 26, 2025 | 46.94 | 47.03 | 46.89 | 47.02 | 46.38 | 0.11% | 3,154,108 |
| Nov 25, 2025 | 46.90 | 47.00 | 46.90 | 46.97 | 46.33 | 0.21% | 2,849,545 |
| Nov 24, 2025 | 46.82 | 46.88 | 46.81 | 46.87 | 46.23 | 0.17% | 2,534,202 |
| Nov 21, 2025 | 46.80 | 46.80 | 46.71 | 46.79 | 46.15 | 0.24% | 2,722,708 |
| Nov 20, 2025 | 46.68 | 46.71 | 46.64 | 46.68 | 46.04 | 0.13% | 3,088,893 |
| Nov 19, 2025 | 46.67 | 46.69 | 46.59 | 46.62 | 45.98 | -0.02% | 3,381,181 |
| Nov 18, 2025 | 46.68 | 46.69 | 46.58 | 46.63 | 45.99 | 0.06% | 20,985,695 |
| Nov 17, 2025 | 46.60 | 46.65 | 46.58 | 46.60 | 45.96 | 0.02% | 2,559,075 |
| Nov 14, 2025 | 46.70 | 46.72 | 46.57 | 46.59 | 45.95 | -0.13% | 3,034,279 |
| Nov 13, 2025 | 46.70 | 46.73 | 46.64 | 46.65 | 46.01 | -0.30% | 2,543,434 |
| Nov 12, 2025 | 46.78 | 46.81 | 46.75 | 46.79 | 46.15 | -0.04% | 3,000,593 |
| Nov 11, 2025 | 46.77 | 46.81 | 46.74 | 46.81 | 46.17 | 0.26% | 1,904,616 |
| Nov 10, 2025 | 46.69 | 46.72 | 46.66 | 46.69 | 46.05 | -0.09% | 2,569,625 |
| Nov 7, 2025 | 46.66 | 46.73 | 46.64 | 46.73 | 46.09 | 0.09% | 2,581,086 |
| Nov 6, 2025 | 46.68 | 46.72 | 46.65 | 46.69 | 46.05 | 0.34% | 3,001,183 |
| Nov 5, 2025 | 46.62 | 46.64 | 46.51 | 46.53 | 45.89 | -0.26% | 4,264,008 |
| Nov 4, 2025 | 46.63 | 46.71 | 46.62 | 46.65 | 46.01 | 0.06% | 3,335,751 |
| Nov 3, 2025 | 46.66 | 46.67 | 46.58 | 46.62 | 45.98 | -0.45% | 4,068,576 |
| Oct 31, 2025 | 46.92 | 46.94 | 46.83 | 46.83 | 46.03 | -0.09% | 11,589,475 |
| Oct 30, 2025 | 46.83 | 46.94 | 46.82 | 46.87 | 46.07 | -0.21% | 2,865,370 |
| Oct 29, 2025 | 47.20 | 47.20 | 46.94 | 46.97 | 46.17 | -0.40% | 2,927,895 |
| Oct 28, 2025 | 47.14 | 47.18 | 47.11 | 47.16 | 46.35 | 0.08% | 3,295,149 |
| Oct 27, 2025 | 47.09 | 47.14 | 47.02 | 47.12 | 46.31 | 0.08% | 3,847,576 |
| Oct 24, 2025 | 47.09 | 47.12 | 47.02 | 47.08 | 46.27 | 0.11% | 2,490,848 |
| Oct 23, 2025 | 47.06 | 47.09 | 47.02 | 47.03 | 46.22 | -0.17% | 3,431,561 |
| Oct 22, 2025 | 47.08 | 47.12 | 47.06 | 47.11 | 46.30 | 0.02% | 2,701,643 |
| Oct 21, 2025 | 47.14 | 47.17 | 47.10 | 47.10 | 46.29 | 0.06% | 2,876,460 |
| Oct 20, 2025 | 47.05 | 47.07 | 47.02 | 47.07 | 46.26 | 0.15% | 2,363,567 |
| Oct 17, 2025 | 47.02 | 47.06 | 46.94 | 47.00 | 46.20 | -0.06% | 2,322,173 |
| Oct 16, 2025 | 46.84 | 47.05 | 46.72 | 47.03 | 46.22 | 0.30% | 8,032,991 |
| Oct 15, 2025 | 46.97 | 46.98 | 46.85 | 46.89 | 46.09 | -0.02% | 3,813,828 |
| Oct 14, 2025 | 46.82 | 46.91 | 46.78 | 46.90 | 46.10 | 0.13% | 1,928,096 |
| Oct 13, 2025 | 46.78 | 46.84 | 46.72 | 46.84 | 46.04 | 0.21% | 1,949,334 |
| Oct 10, 2025 | 46.75 | 46.78 | 46.68 | 46.74 | 45.94 | 0.30% | 3,001,140 |