Skip to main content

iShares Core Total USD Bond Market ETF (NQ: IUSB )

45.84 +0.09 (+0.19%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 45.82 45.85 45.74 45.75 3,205,595 -0.10(-0.22%)
Mar 11, 2025 46.02 46.06 45.83 45.85 4,169,447 -0.16(-0.35%)
Mar 10, 2025 46.04 46.09 45.98 46.01 2,383,431 +0.18(+0.39%)
Mar 07, 2025 46.05 46.05 45.80 45.83 3,824,785 -0.03(-0.07%)
Mar 06, 2025 45.89 45.91 45.75 45.86 3,680,727 -0.06(-0.13%)
Mar 05, 2025 46.07 46.14 45.91 45.92 3,148,797 -0.15(-0.33%)
Mar 04, 2025 46.22 46.27 46.03 46.07 3,508,205 -0.10(-0.22%)
Mar 03, 2025 46.00 46.19 45.97 46.17 3,274,135 -0.08(-0.17%)
Feb 28, 2025 46.17 46.25 46.09 46.25 4,792,646 +0.21(+0.46%)
Feb 27, 2025 46.02 46.09 46.01 46.04 9,794,407 -0.07(-0.15%)
Feb 26, 2025 46.01 46.14 45.99 46.11 2,386,005 +0.07(+0.15%)
Feb 25, 2025 46.00 46.04 45.95 46.04 2,209,346 +0.27(+0.59%)
Feb 24, 2025 45.70 45.80 45.65 45.77 2,574,289 +0.07(+0.15%)
Feb 21, 2025 45.58 45.77 45.57 45.70 2,684,756 +0.17(+0.37%)
Feb 20, 2025 45.47 45.55 45.47 45.53 2,056,884 +0.08(+0.18%)
Feb 19, 2025 45.37 45.48 45.36 45.45 2,531,704 +0.03(+0.07%)
Feb 18, 2025 45.51 45.53 45.40 45.42 2,613,712 -0.16(-0.35%)
Feb 14, 2025 45.62 45.66 45.57 45.58 2,216,945 +0.17(+0.37%)
Feb 13, 2025 45.36 45.46 45.31 45.41 2,143,979 +0.24(+0.53%)
Feb 12, 2025 45.17 45.20 45.09 45.17 2,268,391 -0.21(-0.46%)
Feb 11, 2025 45.35 45.41 45.35 45.38 1,941,705 -0.08(-0.18%)
Feb 10, 2025 45.54 45.56 45.45 45.46 2,355,716 +0.01(+0.02%)
Feb 07, 2025 45.51 45.52 45.41 45.45 2,344,380 -0.13(-0.29%)
Feb 06, 2025 45.63 45.64 45.53 45.58 2,676,461 -0.04(-0.09%)
Feb 05, 2025 45.60 45.69 45.53 45.62 2,578,579 +0.21(+0.46%)
Feb 04, 2025 45.22 45.42 45.22 45.41 2,384,046 +0.09(+0.20%)
Feb 03, 2025 45.35 45.48 45.27 45.32 3,287,186 +0.02(+0.05%)
Jan 31, 2025 45.39 45.43 45.23 45.30 2,520,152 -0.07(-0.15%)
Jan 30, 2025 45.36 45.43 45.34 45.37 2,831,618 +0.07(+0.15%)
Jan 29, 2025 45.34 45.40 45.20 45.30 1,889,160 -0.03(-0.07%)
Jan 28, 2025 45.26 45.33 45.23 45.33 1,841,055 -0.01(-0.02%)
Jan 27, 2025 45.32 45.35 45.25 45.34 3,865,997 +0.22(+0.49%)
Jan 24, 2025 45.07 45.16 45.02 45.12 3,010,445 +0.07(+0.15%)
Jan 23, 2025 45.02 45.07 44.99 45.05 2,924,580 -0.07(-0.15%)
Jan 22, 2025 45.15 45.22 45.09 45.12 2,603,395 -0.08(-0.18%)
Jan 21, 2025 45.17 45.22 45.14 45.20 4,739,171 +0.15(+0.33%)
Jan 17, 2025 45.04 45.13 45.04 45.05 3,027,702 +0.01(+0.02%)
Jan 16, 2025 44.93 45.10 44.87 45.04 4,285,295 +0.09(+0.20%)
Jan 15, 2025 44.94 45.00 44.89 44.95 3,339,675 +0.35(+0.78%)
Jan 14, 2025 44.61 44.61 44.53 44.60 2,721,270 +0.03(+0.07%)
Jan 13, 2025 44.63 44.63 44.52 44.57 3,616,356 -0.05(-0.11%)
Jan 10, 2025 44.71 44.74 44.60 44.62 3,423,418 -0.23(-0.51%)
Jan 08, 2025 44.79 44.87 44.75 44.85 2,891,270 +0.03(+0.07%)
Jan 07, 2025 44.92 45.15 44.76 44.82 2,481,357 -0.13(-0.29%)
Jan 06, 2025 44.96 45.01 44.91 44.95 2,610,962 -0.04(-0.09%)
Jan 03, 2025 45.06 45.25 44.99 44.99 2,297,595 -0.06(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.