iShares Core Total USD Bond Market ETF (IUSB)
NASDAQ: IUSB · Real-Time Price · USD
46.30
+0.04 (0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
46.50
+0.20 (0.43%)
After-hours: Jun 26, 2026, 4:42 PM EDT
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.24 | 46.34 | 46.22 | 46.30 | 46.30 | 0.09% | 3,439,139 |
| Jun 25, 2026 | 46.28 | 46.34 | 46.25 | 46.26 | 46.26 | 0.06% | 3,416,491 |
| Jun 24, 2026 | 46.17 | 46.26 | 46.16 | 46.23 | 46.23 | 0.39% | 3,217,162 |
| Jun 23, 2026 | 46.02 | 46.13 | 45.99 | 46.05 | 46.05 | 0.13% | 3,712,273 |
| Jun 22, 2026 | 46.01 | 46.04 | 45.97 | 45.99 | 45.99 | -0.28% | 2,872,619 |
| Jun 18, 2026 | 46.16 | 46.21 | 46.10 | 46.12 | 46.12 | 0.28% | 3,463,051 |
| Jun 17, 2026 | 46.15 | 46.19 | 45.98 | 45.99 | 45.99 | -0.33% | 5,658,017 |
| Jun 16, 2026 | 46.12 | 46.20 | 46.11 | 46.14 | 46.14 | 0.09% | 3,119,936 |
| Jun 15, 2026 | 46.14 | 46.18 | 46.08 | 46.10 | 46.10 | 0.11% | 4,049,646 |
| Jun 12, 2026 | 46.02 | 46.07 | 45.97 | 46.05 | 46.05 | -0.07% | 2,933,981 |
| Jun 11, 2026 | 45.86 | 46.11 | 45.84 | 46.08 | 46.08 | 0.57% | 5,101,979 |
| Jun 10, 2026 | 45.86 | 45.91 | 45.79 | 45.82 | 45.82 | -0.11% | 4,884,134 |
| Jun 9, 2026 | 45.84 | 45.89 | 45.79 | 45.87 | 45.87 | 0.24% | 3,619,979 |
| Jun 8, 2026 | 45.88 | 45.89 | 45.76 | 45.76 | 45.76 | -0.09% | 3,490,851 |
| Jun 5, 2026 | 45.86 | 45.87 | 45.79 | 45.80 | 45.80 | -0.43% | 4,589,006 |
| Jun 4, 2026 | 46.00 | 46.05 | 45.97 | 46.00 | 46.00 | 0.13% | 5,921,003 |
| Jun 3, 2026 | 45.94 | 45.97 | 45.89 | 45.94 | 45.94 | -0.17% | 4,483,942 |
| Jun 2, 2026 | 46.05 | 46.07 | 46.01 | 46.02 | 46.02 | -0.02% | 5,620,742 |
| Jun 1, 2026 | 45.91 | 46.03 | 45.88 | 46.03 | 46.03 | - | 5,681,471 |
| May 29, 2026 | 46.20 | 46.26 | 46.18 | 46.18 | 46.03 | - | 15,238,092 |
| May 28, 2026 | 46.07 | 46.20 | 46.05 | 46.18 | 46.03 | 0.30% | 136,187,547 |
| May 27, 2026 | 46.05 | 46.10 | 46.03 | 46.04 | 45.89 | 0.04% | 2,382,072 |
| May 26, 2026 | 46.03 | 46.06 | 45.96 | 46.02 | 45.87 | 0.31% | 2,989,475 |
| May 22, 2026 | 45.90 | 45.92 | 45.78 | 45.88 | 45.73 | 0.13% | 2,343,434 |
| May 21, 2026 | 45.66 | 45.84 | 45.63 | 45.82 | 45.67 | 0.09% | 2,610,634 |
| May 20, 2026 | 45.56 | 45.81 | 45.54 | 45.78 | 45.63 | 0.55% | 3,033,907 |
| May 19, 2026 | 45.57 | 45.60 | 45.47 | 45.53 | 45.38 | -0.33% | 3,232,404 |
| May 18, 2026 | 45.75 | 45.79 | 45.62 | 45.68 | 45.53 | -0.04% | 4,046,308 |
| May 15, 2026 | 45.77 | 45.78 | 45.69 | 45.70 | 45.55 | -0.59% | 2,204,972 |
| May 14, 2026 | 46.08 | 46.09 | 45.97 | 45.97 | 45.82 | -0.04% | 2,414,367 |
| May 13, 2026 | 45.96 | 46.00 | 45.91 | 45.99 | 45.84 | 0.04% | 2,279,458 |
| May 12, 2026 | 46.00 | 46.01 | 45.96 | 45.97 | 45.82 | -0.30% | 2,294,829 |
| May 11, 2026 | 46.15 | 46.20 | 46.10 | 46.11 | 45.96 | -0.24% | 3,245,611 |
| May 8, 2026 | 46.23 | 46.25 | 46.19 | 46.22 | 46.07 | 0.22% | 2,570,689 |
| May 7, 2026 | 46.29 | 46.30 | 46.09 | 46.12 | 45.97 | -0.24% | 2,470,372 |
| May 6, 2026 | 46.20 | 46.24 | 46.17 | 46.23 | 46.08 | 0.43% | 3,099,179 |
| May 5, 2026 | 45.98 | 46.07 | 45.98 | 46.03 | 45.88 | 0.17% | 3,298,307 |
| May 4, 2026 | 46.02 | 46.05 | 45.88 | 45.95 | 45.80 | -0.30% | 4,012,186 |
| May 1, 2026 | 46.06 | 46.20 | 46.05 | 46.09 | 45.94 | 0.09% | 4,381,561 |
| Apr 30, 2026 | 46.20 | 46.25 | 46.17 | 46.21 | 45.90 | 0.15% | 6,829,600 |
| Apr 29, 2026 | 46.22 | 46.23 | 46.09 | 46.14 | 45.83 | -0.41% | 2,592,507 |
| Apr 28, 2026 | 46.29 | 46.33 | 46.25 | 46.33 | 46.02 | - | 2,522,191 |
| Apr 27, 2026 | 46.36 | 46.41 | 46.31 | 46.33 | 46.02 | -0.15% | 2,140,716 |
| Apr 24, 2026 | 46.33 | 46.43 | 46.30 | 46.40 | 46.09 | 0.15% | 2,373,959 |
| Apr 23, 2026 | 46.42 | 46.46 | 46.28 | 46.33 | 46.02 | -0.19% | 2,560,617 |
| Apr 22, 2026 | 46.46 | 46.49 | 46.40 | 46.42 | 46.11 | 0.11% | 2,073,435 |
| Apr 21, 2026 | 46.45 | 46.49 | 46.36 | 46.37 | 46.06 | -0.28% | 2,413,321 |
| Apr 20, 2026 | 46.54 | 46.55 | 46.46 | 46.50 | 46.18 | -0.06% | 2,565,129 |
| Apr 17, 2026 | 46.53 | 46.59 | 46.51 | 46.53 | 46.21 | 0.39% | 2,083,537 |
| Apr 16, 2026 | 46.45 | 46.47 | 46.32 | 46.35 | 46.04 | -0.15% | 2,434,084 |
| Apr 15, 2026 | 46.44 | 46.45 | 46.38 | 46.42 | 46.11 | -0.11% | 2,151,947 |
| Apr 14, 2026 | 46.36 | 46.48 | 46.35 | 46.47 | 46.15 | 0.26% | 2,571,897 |
| Apr 13, 2026 | 46.26 | 46.37 | 46.23 | 46.35 | 46.04 | 0.22% | 2,634,152 |
| Apr 10, 2026 | 46.34 | 46.34 | 46.25 | 46.25 | 45.94 | -0.17% | 1,960,193 |
| Apr 9, 2026 | 46.28 | 46.41 | 46.21 | 46.33 | 46.02 | 0.06% | 2,270,082 |
| Apr 8, 2026 | 46.42 | 46.45 | 46.26 | 46.30 | 45.99 | 0.26% | 2,596,974 |
| Apr 7, 2026 | 46.13 | 46.19 | 45.97 | 46.18 | 45.87 | 0.15% | 2,900,613 |
| Apr 6, 2026 | 46.10 | 46.17 | 46.06 | 46.11 | 45.80 | -0.15% | 3,502,124 |
| Apr 2, 2026 | 46.04 | 46.22 | 46.03 | 46.18 | 45.87 | 0.20% | 2,558,357 |
| Apr 1, 2026 | 46.06 | 46.16 | 46.05 | 46.09 | 45.78 | 0.14% | 2,806,424 |
| Mar 31, 2026 | 46.23 | 46.29 | 46.16 | 46.19 | 45.71 | 0.20% | 4,122,577 |
| Mar 30, 2026 | 46.10 | 46.16 | 46.05 | 46.10 | 45.62 | 0.50% | 2,636,571 |
| Mar 27, 2026 | 45.83 | 45.93 | 45.79 | 45.87 | 45.40 | -0.04% | 5,368,238 |
| Mar 26, 2026 | 46.04 | 46.09 | 45.88 | 45.89 | 45.42 | -0.58% | 3,061,776 |
| Mar 25, 2026 | 46.16 | 46.19 | 46.10 | 46.16 | 45.68 | 0.41% | 3,021,970 |
| Mar 24, 2026 | 45.95 | 46.08 | 45.89 | 45.97 | 45.50 | -0.28% | 3,642,631 |
| Mar 23, 2026 | 46.03 | 46.19 | 45.97 | 46.10 | 45.62 | 0.37% | 6,583,834 |
| Mar 20, 2026 | 46.16 | 46.16 | 45.91 | 45.93 | 45.46 | -0.80% | 3,883,158 |
| Mar 19, 2026 | 46.15 | 46.35 | 46.14 | 46.30 | 45.82 | 0.06% | 5,664,009 |
| Mar 18, 2026 | 46.39 | 46.42 | 46.25 | 46.27 | 45.79 | -0.37% | 4,488,376 |
| Mar 17, 2026 | 46.40 | 46.46 | 46.40 | 46.44 | 45.96 | 0.22% | 5,164,793 |
| Mar 16, 2026 | 46.34 | 46.38 | 46.28 | 46.34 | 45.86 | 0.37% | 4,732,625 |
| Mar 13, 2026 | 46.26 | 46.34 | 46.15 | 46.17 | 45.69 | -0.17% | 5,645,462 |
| Mar 12, 2026 | 46.34 | 46.36 | 46.19 | 46.25 | 45.77 | -0.32% | 16,863,684 |
| Mar 11, 2026 | 46.52 | 46.54 | 46.38 | 46.40 | 45.92 | -0.47% | 2,768,479 |
| Mar 10, 2026 | 46.71 | 46.75 | 46.59 | 46.62 | 46.14 | -0.24% | 3,344,872 |
| Mar 9, 2026 | 46.53 | 46.75 | 46.52 | 46.73 | 46.25 | 0.30% | 2,922,888 |
| Mar 6, 2026 | 46.54 | 46.71 | 46.50 | 46.59 | 46.11 | -0.15% | 3,223,337 |
| Mar 5, 2026 | 46.67 | 46.71 | 46.62 | 46.66 | 46.18 | -0.24% | 3,144,168 |
| Mar 4, 2026 | 46.80 | 46.84 | 46.77 | 46.77 | 46.29 | -0.06% | 3,429,089 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.64 | 46.80 | 46.32 | -0.13% | 2,543,704 |
| Mar 2, 2026 | 46.91 | 46.91 | 46.81 | 46.86 | 46.38 | -0.39% | 2,457,195 |
| Feb 27, 2026 | 47.21 | 47.23 | 47.18 | 47.20 | 46.56 | 0.17% | 2,320,437 |
| Feb 26, 2026 | 47.10 | 47.13 | 47.08 | 47.12 | 46.48 | 0.13% | 2,245,240 |
| Feb 25, 2026 | 47.04 | 47.10 | 47.04 | 47.06 | 46.42 | -0.02% | 2,451,902 |
| Feb 24, 2026 | 47.05 | 47.10 | 47.03 | 47.07 | 46.43 | -0.04% | 2,220,768 |
| Feb 23, 2026 | 47.04 | 47.12 | 47.02 | 47.09 | 46.45 | 0.19% | 1,943,960 |
| Feb 20, 2026 | 47.00 | 47.02 | 46.94 | 47.00 | 46.36 | 0.02% | 2,549,254 |
| Feb 19, 2026 | 46.95 | 47.01 | 46.93 | 46.99 | 46.35 | 0.04% | 2,273,720 |
| Feb 18, 2026 | 46.99 | 47.03 | 46.97 | 46.97 | 46.33 | -0.13% | 2,429,318 |
| Feb 17, 2026 | 47.03 | 47.05 | 47.00 | 47.03 | 46.39 | - | 2,635,252 |
| Feb 13, 2026 | 47.02 | 47.03 | 46.99 | 47.03 | 46.39 | 0.30% | 3,675,059 |
| Feb 12, 2026 | 46.78 | 46.91 | 46.77 | 46.89 | 46.25 | 0.39% | 2,281,358 |
| Feb 11, 2026 | 46.70 | 46.78 | 46.69 | 46.71 | 46.07 | -0.17% | 2,453,779 |
| Feb 10, 2026 | 46.76 | 46.82 | 46.76 | 46.79 | 46.15 | 0.26% | 3,251,428 |
| Feb 9, 2026 | 46.62 | 46.68 | 46.60 | 46.67 | 46.03 | - | 3,545,277 |
| Feb 6, 2026 | 46.65 | 46.67 | 46.59 | 46.67 | 46.03 | 0.06% | 5,089,822 |
| Feb 5, 2026 | 46.55 | 46.64 | 46.52 | 46.64 | 46.00 | 0.41% | 3,066,023 |
| Feb 4, 2026 | 46.42 | 46.49 | 46.38 | 46.45 | 45.82 | -0.04% | 2,995,281 |
| Feb 3, 2026 | 46.44 | 46.49 | 46.42 | 46.47 | 45.84 | 0.02% | 3,019,565 |