iShares Core Total USD Bond Market ETF (IUSB)
45.72
+0.18
(+0.40%)
USD |
NASDAQ |
Nov 04, 16:00
45.72
0.00 (0.00%)
Pre-Market: 20:00
IUSB Price: 45.72 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 5.328M |
| 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 |
| Oct 17, 2024 | 46.57 | 46.57 | 46.31 | 46.33 | 2.564M |
| Oct 16, 2024 | 46.68 | 46.68 | 46.52 | 46.54 | 5.747M |
| Oct 15, 2024 | 46.63 | 46.63 | 46.41 | 46.48 | 2.296M |
| Oct 14, 2024 | 46.02 | 46.32 | 46.02 | 46.31 | 2.108M |
| Oct 11, 2024 | 46.46 | 46.46 | 46.27 | 46.35 | 2.010M |
| Oct 10, 2024 | 46.33 | 46.36 | 46.23 | 46.32 | 2.219M |
| Oct 09, 2024 | 46.40 | 46.41 | 46.32 | 46.36 | 2.357M |
| Oct 08, 2024 | 46.36 | 46.45 | 46.33 | 46.45 | 2.332M |
| Oct 07, 2024 | 46.36 | 46.46 | 46.36 | 46.40 | 3.688M |
| Oct 04, 2024 | 46.58 | 46.62 | 46.51 | 46.55 | 2.438M |
| Oct 03, 2024 | 46.93 | 46.94 | 46.82 | 46.84 | 2.508M |
| Oct 02, 2024 | 46.91 | 47.05 | 46.90 | 47.01 | 7.723M |
| Oct 01, 2024 | 47.08 | 47.18 | 47.05 | 47.10 | 2.846M |
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
49.29
Average
47.88
Median