iShares Core Total USD Bond Market ETF (IUSB)
45.63
+0.04
(+0.09%)
USD |
NASDAQ |
Nov 22, 12:56
IUSB Price: 45.63 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.39 | 45.70 | 45.39 | 45.59 | 3.921M |
| Nov 20, 2024 | 45.56 | 45.67 | 45.36 | 45.59 | 3.065M |
| Nov 19, 2024 | 45.75 | 45.75 | 45.64 | 45.64 | 2.386M |
| Nov 18, 2024 | 45.54 | 45.60 | 45.44 | 45.57 | 3.251M |
| Nov 15, 2024 | 45.50 | 45.63 | 45.36 | 45.52 | 3.858M |
| Nov 14, 2024 | 45.55 | 45.68 | 45.49 | 45.52 | 3.331M |
| Nov 13, 2024 | 45.51 | 45.78 | 45.47 | 45.54 | 3.387M |
| Nov 12, 2024 | 45.76 | 45.76 | 45.53 | 45.56 | 4.673M |
| Nov 11, 2024 | 45.82 | 45.84 | 45.74 | 45.83 | 6.385M |
| Nov 08, 2024 | 45.88 | 45.99 | 45.85 | 45.90 | 54.71M |
| Nov 07, 2024 | 45.63 | 45.87 | 45.63 | 45.84 | 2.140M |
| Nov 06, 2024 | 45.43 | 45.61 | 45.38 | 45.50 | 2.611M |
| Nov 05, 2024 | 45.71 | 45.84 | 45.60 | 45.83 | 2.235M |
| Nov 04, 2024 | 45.80 | 45.83 | 45.66 | 45.72 | 3.590M |
| Nov 01, 2024 | 45.76 | 46.04 | 45.51 | 45.54 | 3.168M |
| Oct 31, 2024 | 45.85 | 46.01 | 45.75 | 45.85 | 6.006M |
| Oct 30, 2024 | 45.96 | 46.30 | 45.85 | 45.89 | 2.447M |
| Oct 29, 2024 | 45.81 | 45.94 | 45.73 | 45.93 | 2.502M |
| Oct 28, 2024 | 45.99 | 45.99 | 45.82 | 45.90 | 2.295M |
| Oct 25, 2024 | 46.07 | 46.12 | 45.92 | 45.94 | 2.721M |
| Oct 24, 2024 | 45.94 | 46.10 | 45.94 | 46.02 | 2.063M |
| Oct 23, 2024 | 45.97 | 45.99 | 45.89 | 45.94 | 4.313M |
| Oct 22, 2024 | 46.00 | 46.12 | 45.97 | 46.06 | 2.311M |
| Oct 21, 2024 | 46.25 | 46.25 | 46.05 | 46.06 | 1.869M |
| Oct 18, 2024 | 46.34 | 46.42 | 46.33 | 46.35 | 2.172M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.60
Minimum
Oct 19 2023
55.13
Maximum
Aug 04 2020
49.22
Average
47.62
Median
May 20 2022