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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.8	46.79	46.79	46.8	46.71	2.72M
November 20, 2025	46.68	46.68	46.68	46.71	46.64	3.09M
November 19, 2025	46.67	46.62	46.62	46.69	46.59	3.38M
November 18, 2025	46.68	46.63	46.63	46.69	46.58	20.99M
November 17, 2025	46.6	46.6	46.6	46.65	46.58	2.56M
November 14, 2025	46.7	46.59	46.59	46.72	46.57	3.03M
November 13, 2025	46.7	46.65	46.65	46.73	46.64	2.54M
November 12, 2025	46.78	46.79	46.79	46.81	46.75	3M
November 11, 2025	46.77	46.81	46.81	46.81	46.74	1.9M
November 10, 2025	46.69	46.69	46.69	46.72	46.66	2.57M
November 07, 2025	46.66	46.73	46.73	46.73	46.64	2.58M
November 06, 2025	46.68	46.69	46.69	46.72	46.65	3M
November 05, 2025	46.62	46.53	46.53	46.64	46.51	4.26M
November 04, 2025	46.63	46.65	46.65	46.71	46.62	3.34M
November 03, 2025	46.66	46.62	46.62	46.67	46.58	4.07M
October 31, 2025	46.92	46.83	46.67	46.94	46.83	11.59M
October 30, 2025	46.83	46.87	46.71	46.94	46.82	2.87M
October 29, 2025	47.2	46.97	46.81	47.2	46.94	2.93M
October 28, 2025	47.14	47.16	47.16	47.18	47.11	3.3M
October 27, 2025	47.09	47.12	47.12	47.14	47.02	3.85M
October 24, 2025	47.09	47.08	47.08	47.12	47.02	2.49M
October 23, 2025	47.06	47.03	47.03	47.09	47.02	3.43M
October 22, 2025	47.08	47.11	47.11	47.12	47.06	2.7M
October 21, 2025	47.14	47.1	47.1	47.17	47.1	2.88M
October 20, 2025	47.05	47.07	47.07	47.07	47.02	2.36M
October 17, 2025	47.02	47	47	47.06	46.94	2.32M
October 16, 2025	46.84	47.03	47.03	47.05	46.72	8.03M
October 15, 2025	46.97	46.89	46.89	46.98	46.85	3.81M
October 14, 2025	46.82	46.9	46.9	46.91	46.78	1.93M
October 13, 2025	46.78	46.84	46.84	46.84	46.72	1.95M
October 10, 2025	46.75	46.74	46.74	46.78	46.68	3M
October 09, 2025	46.63	46.6	46.6	46.63	46.57	2.63M
October 08, 2025	46.74	46.65	46.65	46.74	46.62	2.26M
October 07, 2025	46.61	46.64	46.64	46.69	46.6	3.31M
October 06, 2025	46.61	46.57	46.57	46.65	46.56	2.74M
October 03, 2025	46.73	46.67	46.67	46.74	46.65	2.46M
October 02, 2025	46.69	46.71	46.71	46.72	46.62	2.65M
October 01, 2025	46.64	46.65	46.65	46.68	46.58	2.83M
September 30, 2025	46.74	46.71	46.54	46.81	46.68	2.62M
September 29, 2025	46.68	46.71	46.54	46.74	46.66	1.97M
September 26, 2025	46.63	46.62	46.45	46.69	46.58	2.08M
September 25, 2025	46.6	46.6	46.43	46.63	46.53	3.16M
September 24, 2025	46.72	46.66	46.49	46.73	46.65	2.3M
September 23, 2025	46.71	46.75	46.58	46.77	46.67	2.46M
September 22, 2025	46.72	46.66	46.49	46.74	46.65	2.57M
September 19, 2025	46.73	46.72	46.72	46.76	46.68	1.94M
September 18, 2025	46.75	46.72	46.72	46.77	46.66	4.99M
September 17, 2025	46.95	46.83	46.83	47.03	46.79	6.38M
September 16, 2025	46.88	46.9	46.9	46.94	46.86	51.41M
September 15, 2025	46.88	46.92	46.92	46.93	46.88	3.29M
September 12, 2025	46.81	46.82	46.82	46.85	46.74	1.9M

iShares Core Total USD Bond Market ETF (IUSB) NASDAQ