IUSB Price Trends

iShares Core Total USD Bond Market ETF (IUSB)

44.44 +0.04 (+0.10%) USD | NASDAQ | Apr 19, 16:00

44.77 +0.32 (+0.73%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 18, 2024	44.49	44.51	44.37	44.40	1.688M
Apr 17, 2024	44.43	44.53	44.37	44.51	2.221M
Apr 16, 2024	44.27	44.34	44.21	44.30	2.506M
Apr 15, 2024	44.50	44.51	44.37	44.42	3.155M
Apr 12, 2024	44.74	44.79	44.71	44.71	1.443M
Apr 11, 2024	44.71	44.73	44.54	44.62	2.234M
Apr 10, 2024	44.84	44.85	44.61	44.63	2.504M
Apr 09, 2024	45.09	45.18	45.09	45.15	1.769M
Apr 08, 2024	44.98	45.04	44.95	45.00	4.484M
Apr 05, 2024	45.06	45.16	45.02	45.02	1.571M
Apr 04, 2024	45.21	45.24	45.13	45.23	1.731M
Apr 03, 2024	44.99	45.14	44.94	45.13	2.260M
Apr 02, 2024	45.13	45.13	44.95	45.10	1.739M
Apr 01, 2024	45.30	45.32	45.11	45.14	2.346M
Mar 28, 2024	45.59	45.66	45.55	45.59	1.923M
Mar 27, 2024	45.55	45.66	45.52	45.65	1.498M
Mar 26, 2024	45.43	45.51	45.40	45.49	1.766M
Mar 25, 2024	45.48	45.50	45.43	45.46	1.511M
Mar 22, 2024	45.56	45.59	45.51	45.52	2.219M
Mar 21, 2024	45.47	45.48	45.37	45.39	2.116M
Mar 20, 2024	45.28	45.44	45.23	45.36	2.273M
Mar 19, 2024	45.23	45.31	45.20	45.25	2.075M
Mar 18, 2024	45.17	45.22	45.13	45.15	2.103M
Mar 15, 2024	45.23	45.25	45.16	45.21	3.617M
Mar 14, 2024	45.36	45.38	45.22	45.23	16.46M

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).

Read full definition.

Price Range, Past 5 Years

42.60

Minimum

Oct 19 2023

55.13

Maximum

Aug 04 2020

49.92

Average

51.67

Median

Jul 29 2019

Price Benchmarks