iShares Core Total USD Bond Market ETF (IUSB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

45.22

-0.18

(-0.40%)

At close: 04:00PM EDT

45.22

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	45.50	45.52	45.21	45.22	45.22	1,793,200
27 June 2024	45.39	45.46	45.31	45.40	45.40	1,292,700
26 June 2024	45.36	45.37	45.31	45.34	45.34	1,772,000
25 June 2024	45.52	45.53	45.46	45.53	45.53	1,713,900
24 June 2024	45.50	45.55	45.47	45.53	45.53	6,082,800
21 June 2024	45.52	45.58	45.43	45.49	45.49	1,540,700
20 June 2024	45.42	45.49	45.38	45.49	45.49	2,013,400
18 June 2024	45.48	45.62	45.45	45.58	45.58	2,596,200
17 June 2024	45.40	45.42	45.34	45.40	45.40	1,281,800
14 June 2024	45.55	45.60	45.52	45.57	45.57	1,647,300
13 June 2024	45.46	45.57	45.41	45.52	45.52	1,722,200
12 June 2024	45.43	45.52	45.31	45.32	45.32	1,760,300
11 June 2024	44.97	45.13	44.96	45.12	45.12	4,260,400
10 June 2024	44.96	44.97	44.91	44.95	44.95	1,767,700
07 June 2024	45.07	45.07	44.99	45.01	45.01	2,792,700
06 June 2024	45.26	45.38	45.26	45.34	45.34	9,343,200
05 June 2024	45.27	45.37	45.18	45.36	45.36	1,578,900
04 June 2024	45.17	45.28	45.15	45.25	45.25	1,378,400
03 June 2024	44.92	45.09	44.89	45.09	45.09	1,445,000
03 June 2024	0.15 Dividend
31 May 2024	44.97	45.01	44.93	45.01	44.86	1,468,000
30 May 2024	44.80	44.85	44.76	44.84	44.69	1,328,900
29 May 2024	44.71	44.71	44.59	44.66	44.51	1,288,100
28 May 2024	45.03	45.05	44.80	44.82	44.67	1,471,500
24 May 2024	44.91	45.02	44.91	45.00	44.85	1,025,000
23 May 2024	45.09	45.12	44.90	44.94	44.79	1,372,200
22 May 2024	45.05	45.13	45.04	45.09	44.94	1,385,800
21 May 2024	45.16	45.18	45.12	45.15	45.00	1,303,800
20 May 2024	45.06	45.09	45.04	45.06	44.91	1,498,600
17 May 2024	45.17	45.19	45.10	45.11	44.96	1,724,800
16 May 2024	45.29	45.30	45.20	45.21	45.06	1,745,300
15 May 2024	45.21	45.30	45.17	45.26	45.11	1,950,400
14 May 2024	44.97	45.02	44.92	44.98	44.83	1,454,700
13 May 2024	44.93	44.94	44.87	44.88	44.73	1,621,000
10 May 2024	44.86	44.89	44.80	44.84	44.69	1,305,900
09 May 2024	44.84	44.97	44.81	44.95	44.80	1,580,400
08 May 2024	44.86	44.90	44.84	44.86	44.71	1,886,600
07 May 2024	44.97	45.04	44.91	44.94	44.79	1,670,300
06 May 2024	44.83	44.89	44.80	44.86	44.71	1,946,800
03 May 2024	44.87	44.97	44.71	44.82	44.67	2,964,400
02 May 2024	44.43	44.62	44.38	44.60	44.45	2,421,600
01 May 2024	44.34	44.54	44.27	44.40	44.25	2,667,500
01 May 2024	0.15 Dividend
30 Apr 2024	44.45	44.52	44.35	44.37	44.07	6,588,700
29 Apr 2024	44.51	44.60	44.50	44.57	44.27	2,744,400
26 Apr 2024	44.44	44.50	44.43	44.45	44.15	1,716,700
25 Apr 2024	44.22	44.35	44.21	44.34	44.04	2,449,500
24 Apr 2024	44.46	44.50	44.38	44.46	44.16	1,819,300
23 Apr 2024	44.45	44.67	44.43	44.57	44.27	6,122,600
22 Apr 2024	44.41	44.52	44.41	44.50	44.20	2,446,700
19 Apr 2024	44.47	44.50	44.42	44.44	44.14	2,071,600
18 Apr 2024	44.49	44.51	44.37	44.40	44.10	1,693,100
17 Apr 2024	44.43	44.53	44.37	44.51	44.21	2,226,900
16 Apr 2024	44.27	44.34	44.21	44.30	44.00	2,510,100
15 Apr 2024	44.50	44.51	44.37	44.42	44.12	3,157,200
12 Apr 2024	44.74	44.79	44.71	44.71	44.41	1,442,500
11 Apr 2024	44.71	44.73	44.54	44.62	44.32	2,234,900
10 Apr 2024	44.84	44.85	44.61	44.63	44.33	2,509,200
09 Apr 2024	45.09	45.18	45.09	45.15	44.85	1,769,400
08 Apr 2024	44.98	45.04	44.95	45.00	44.70	4,484,000
05 Apr 2024	45.07	45.16	45.02	45.02	44.72	1,571,400
04 Apr 2024	45.21	45.24	45.13	45.23	44.93	1,736,600
03 Apr 2024	44.99	45.14	44.95	45.13	44.83	2,263,100
02 Apr 2024	45.13	45.13	44.95	45.10	44.80	1,839,900
01 Apr 2024	45.30	45.32	45.11	45.14	44.84	2,347,400
01 Apr 2024	0.15 Dividend
28 Mar 2024	45.59	45.66	45.55	45.59	45.14	1,927,200
27 Mar 2024	45.55	45.66	45.52	45.65	45.19	1,500,600
26 Mar 2024	45.43	45.51	45.40	45.49	45.04	1,768,200
25 Mar 2024	45.48	45.50	45.43	45.46	45.01	1,511,300
22 Mar 2024	45.56	45.59	45.51	45.52	45.07	2,219,200
21 Mar 2024	45.47	45.48	45.37	45.39	44.94	2,117,600
20 Mar 2024	45.28	45.44	45.23	45.36	44.91	2,275,900
19 Mar 2024	45.23	45.31	45.20	45.25	44.80	2,075,300
18 Mar 2024	45.17	45.22	45.13	45.15	44.70	2,103,200
15 Mar 2024	45.23	45.25	45.16	45.21	44.76	3,626,400
14 Mar 2024	45.36	45.38	45.22	45.23	44.78	16,524,700
13 Mar 2024	45.49	45.55	45.47	45.48	45.03	1,752,900
12 Mar 2024	45.57	45.60	45.50	45.53	45.08	2,111,600
11 Mar 2024	45.71	45.77	45.62	45.65	45.19	1,533,500
08 Mar 2024	45.73	45.77	45.67	45.70	45.24	1,600,700
07 Mar 2024	45.66	45.68	45.56	45.65	45.19	2,013,100
06 Mar 2024	45.54	45.65	45.51	45.56	45.11	2,254,100
05 Mar 2024	45.46	45.55	45.41	45.51	45.06	5,747,000
04 Mar 2024	45.27	45.32	45.24	45.29	44.84	3,155,400
01 Mar 2024	45.12	45.40	45.06	45.37	44.92	2,865,800
01 Mar 2024	0.146 Dividend
29 Feb 2024	45.32	45.40	45.28	45.33	44.73	1,570,800
28 Feb 2024	45.19	45.26	45.16	45.26	44.66	1,847,700
27 Feb 2024	45.18	45.25	45.13	45.16	44.57	2,037,900
26 Feb 2024	45.31	45.32	45.14	45.23	44.63	1,990,200
23 Feb 2024	45.18	45.33	45.15	45.31	44.71	1,676,800
22 Feb 2024	45.12	45.19	45.09	45.15	44.56	2,122,500
21 Feb 2024	45.26	45.29	45.09	45.09	44.50	1,789,200
20 Feb 2024	45.22	45.30	45.20	45.22	44.62	2,014,500
16 Feb 2024	45.09	45.19	45.09	45.18	44.59	2,116,200
15 Feb 2024	45.37	45.39	45.23	45.32	44.72	1,906,200
14 Feb 2024	45.07	45.22	45.06	45.20	44.61	1,783,000
13 Feb 2024	45.13	45.37	45.00	45.02	44.43	2,125,300
12 Feb 2024	45.41	45.46	45.35	45.40	44.80	2,052,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6677+0.0008(+0.11%)

ASX 2007,750.70-16.80(-0.22%)

OIL82.15+0.61(+0.75%)

GOLD2,334.20-5.40(-0.23%)

Bitcoin AUD94,687.47+2,578.67(+2.80%)

iShares Core Total USD Bond Market ETF (IUSB)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6677
+0.0008(+0.11%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
82.15
+0.61(+0.75%)

GOLD
2,334.20
-5.40(-0.23%)

Bitcoin AUD
94,687.47
+2,578.67(+2.80%)