iShares Core Total USD Bond Market ETF - IUSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47	47	47	47.02	46.94	2.55M
February 19, 2026	46.95	46.99	46.99	47.01	46.93	2.27M
February 18, 2026	46.99	46.97	46.97	47.03	46.97	2.43M
February 17, 2026	47.03	47.03	47.03	47.05	47	2.64M
February 13, 2026	47.02	47.03	47.03	47.03	46.99	3.68M
February 12, 2026	46.78	46.89	46.89	46.91	46.77	2.28M
February 11, 2026	46.7	46.71	46.71	46.78	46.69	2.45M
February 10, 2026	46.76	46.79	46.79	46.82	46.76	3.25M
February 09, 2026	46.62	46.67	46.67	46.68	46.6	3.55M
February 06, 2026	46.65	46.67	46.67	46.67	46.59	5.09M
February 05, 2026	46.55	46.64	46.64	46.64	46.52	3.07M
February 04, 2026	46.42	46.45	46.45	46.49	46.38	3M
February 03, 2026	46.44	46.47	46.47	46.49	46.42	3.02M
February 02, 2026	46.53	46.46	46.46	46.54	46.45	3.28M
January 30, 2026	46.67	46.65	46.48	46.72	46.65	2.54M
January 29, 2026	46.65	46.68	46.51	46.72	46.59	3.05M
January 28, 2026	46.67	46.68	46.51	46.69	46.61	2.78M
January 27, 2026	46.75	46.71	46.54	46.77	46.69	2.78M
January 26, 2026	46.74	46.73	46.56	46.76	46.71	2.63M
January 23, 2026	46.63	46.67	46.67	46.68	46.59	3.13M
January 22, 2026	46.59	46.62	46.62	46.66	46.56	3.37M
January 21, 2026	46.54	46.61	46.61	46.62	46.49	3.23M
January 20, 2026	46.47	46.46	46.46	46.54	46.46	3.25M
January 16, 2026	46.7	46.63	46.63	46.72	46.62	2.64M
January 15, 2026	46.78	46.7	46.7	46.79	46.7	3.93M
January 14, 2026	46.72	46.76	46.76	46.8	46.53	3.1M
January 13, 2026	46.71	46.69	46.69	46.71	46.65	2.44M
January 12, 2026	46.64	46.64	46.64	46.7	46.62	2.97M
January 09, 2026	46.61	46.67	46.67	46.72	46.59	3.03M
January 08, 2026	46.58	46.57	46.57	46.68	46.56	2.78M
January 07, 2026	46.69	46.66	46.66	46.7	46.62	4.33M
January 06, 2026	46.59	46.62	46.62	46.63	46.52	9.02M
January 05, 2026	46.56	46.61	46.61	46.63	46.54	2.79M
January 02, 2026	46.61	46.53	46.53	46.61	46.51	2.49M
December 31, 2025	46.62	46.54	46.54	46.65	46.53	3.27M
December 30, 2025	46.63	46.65	46.65	46.68	46.61	2.14M
December 29, 2025	46.66	46.68	46.68	46.68	46.63	2.77M
December 26, 2025	46.65	46.63	46.63	46.67	46.59	2.45M
December 24, 2025	46.57	46.62	46.62	46.62	46.53	1.7M
December 23, 2025	46.42	46.5	46.5	46.52	46.4	4.72M
December 22, 2025	46.53	46.5	46.5	46.53	46.47	3.04M
December 19, 2025	46.55	46.52	46.52	46.58	46.5	2.85M
December 18, 2025	46.73	46.75	46.59	46.77	46.7	3.15M
December 17, 2025	46.63	46.64	46.48	46.67	46.61	2.56M
December 16, 2025	46.54	46.65	46.49	46.67	46.51	2.66M
December 15, 2025	46.62	46.57	46.57	46.65	46.55	3.51M
December 12, 2025	46.54	46.53	46.53	46.57	46.5	2.41M
December 11, 2025	46.73	46.64	46.64	46.76	46.63	2.5M
December 10, 2025	46.49	46.65	46.65	46.66	46.49	2.84M
December 09, 2025	46.62	46.51	46.51	46.62	46.49	2M
December 08, 2025	46.62	46.55	46.55	46.63	46.49	2.44M
December 05, 2025	46.7	46.62	46.62	46.7	46.58	3.84M
December 04, 2025	46.73	46.67	46.67	46.73	46.64	3.05M
December 03, 2025	46.72	46.76	46.76	46.77	46.69	2.58M
December 02, 2025	46.64	46.68	46.68	46.7	46.61	3.38M
December 01, 2025	46.64	46.62	46.62	46.66	46.6	2.26M
November 28, 2025	47.01	46.96	46.8	47.02	46.92	2.06M
November 26, 2025	46.94	47.02	46.86	47.03	46.89	3.15M
November 25, 2025	46.9	46.97	46.81	47	46.9	2.85M
November 24, 2025	46.82	46.87	46.71	46.88	46.81	2.53M

iShares Core Total USD Bond Market ETF (IUSB) NASDAQ