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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	46.18	46.33	46.33	46.37	46.16	2.08M
August 21, 2025	46.14	46.09	46.09	46.15	46.04	2.09M
August 20, 2025	46.15	46.2	46.2	46.23	46.15	2.18M
August 19, 2025	46.15	46.17	46.17	46.18	46.13	2.19M
August 18, 2025	46.17	46.1	46.1	46.17	46.06	2.42M
August 15, 2025	46.19	46.13	46.13	46.21	46.11	1.65M
August 14, 2025	46.25	46.2	46.2	46.26	46.17	2.09M
August 13, 2025	46.29	46.32	46.32	46.34	46.28	1.98M
August 12, 2025	46.12	46.16	46.16	46.16	46.07	2.97M
August 11, 2025	46.15	46.15	46.15	46.2	46.13	2.2M
August 08, 2025	46.16	46.12	46.12	46.17	46.1	1.64M
August 07, 2025	46.25	46.21	46.21	46.29	46.18	2.32M
August 06, 2025	46.23	46.24	46.24	46.25	46.06	3.2M
August 05, 2025	46.18	46.26	46.26	46.27	46.18	2.57M
August 04, 2025	46.22	46.22	46.22	46.25	46.15	1.98M
August 01, 2025	46.08	46.18	46.18	46.2	46.07	2.38M
July 31, 2025	46.05	45.99	45.82	46.09	45.98	1.99M
July 30, 2025	45.98	45.98	45.81	46.09	45.95	2.08M
July 29, 2025	45.93	46.1	46.1	46.1	45.93	2.8M
July 28, 2025	45.9	45.88	45.88	45.91	45.86	1.73M
July 25, 2025	45.86	45.95	45.95	45.95	45.84	1.73M
July 24, 2025	45.79	45.85	45.85	45.9	45.77	2.12M
July 23, 2025	45.93	45.9	45.9	45.95	45.88	2.24M
July 22, 2025	45.94	45.98	45.98	46.01	45.91	2.07M
July 21, 2025	45.93	45.89	45.89	45.97	45.88	1.64M
July 18, 2025	45.79	45.77	45.77	45.81	45.74	3.35M
July 17, 2025	45.69	45.68	45.68	45.74	45.66	1.72M
July 16, 2025	45.64	45.67	45.67	45.71	45.56	2.15M
July 15, 2025	45.78	45.6	45.6	45.78	45.58	1.87M
July 14, 2025	45.71	45.72	45.72	45.77	45.68	1.76M
July 11, 2025	45.79	45.73	45.73	45.79	45.71	1.51M
July 10, 2025	45.9	45.9	45.9	45.93	45.84	2.85M
July 09, 2025	45.79	45.91	45.91	45.92	45.79	1.63M
July 08, 2025	45.7	45.73	45.73	45.73	45.67	2.08M
July 07, 2025	45.87	45.76	45.76	45.87	45.73	6.1M
July 03, 2025	45.93	45.9	45.9	45.97	45.88	2.35M
July 02, 2025	45.94	46	46	46.01	45.93	3.51M
July 01, 2025	46.06	46.06	46.06	46.11	45.98	3.34M
June 30, 2025	46.16	46.23	46.07	46.26	46.12	1.99M
June 27, 2025	46.08	46.08	45.92	46.18	46.05	2.96M
June 26, 2025	46.08	46.16	46	46.17	46.03	1.82M
June 25, 2025	45.96	46.03	45.87	46.04	45.92	1.93M
June 24, 2025	45.85	46.02	46.02	46.04	45.83	2.57M
June 23, 2025	45.83	45.87	45.87	45.95	45.82	2.09M
June 20, 2025	45.65	45.75	45.75	45.81	45.65	1.89M
June 18, 2025	45.74	45.72	45.72	45.83	45.68	3.04M
June 17, 2025	45.65	45.7	45.7	45.72	45.59	1.62M
June 16, 2025	45.62	45.57	45.57	45.7	45.56	2.19M
June 13, 2025	45.71	45.64	45.64	45.73	45.56	1.82M
June 12, 2025	45.77	45.81	45.81	45.81	45.72	1.69M
June 11, 2025	45.59	45.64	45.64	45.67	45.55	2.01M
June 10, 2025	45.55	45.5	45.5	45.55	45.45	2.02M
June 09, 2025	45.36	45.41	45.41	45.46	45.34	3.16M
June 06, 2025	45.43	45.35	45.35	45.45	45.33	2M
June 05, 2025	45.68	45.57	45.57	45.7	45.55	2.17M
June 04, 2025	45.55	45.66	45.66	45.69	45.52	2.44M
June 03, 2025	45.47	45.39	45.39	45.51	45.37	1.94M
June 02, 2025	45.41	45.41	45.41	45.46	45.35	2.54M
May 30, 2025	45.6	45.7	45.7	45.7	45.57	1.89M
May 29, 2025	45.55	45.58	45.58	45.63	45.52	3.79M

iShares Core Total USD Bond Market ETF (IUSB) NASDAQ