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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	46.83	46.87	46.87	46.94	46.83	2.39M
September 10, 2025	46.77	46.78	46.78	46.85	46.73	2.39M
September 09, 2025	46.76	46.71	46.71	46.78	46.65	2.88M
September 08, 2025	46.75	46.78	46.78	46.78	46.71	2.49M
September 05, 2025	46.66	46.64	46.64	46.7	46.63	2.46M
September 04, 2025	46.36	46.43	46.43	46.44	46.31	2.66M
September 03, 2025	46.14	46.25	46.25	46.31	46.14	1.99M
September 02, 2025	46.05	46.11	46.11	46.12	46.03	2.05M
August 29, 2025	46.39	46.39	46.23	46.41	46.35	2.14M
August 28, 2025	46.37	46.43	46.43	46.44	46.35	2.63M
August 27, 2025	46.25	46.36	46.36	46.38	46.24	1.96M
August 26, 2025	46.27	46.32	46.32	46.34	46.24	2.26M
August 25, 2025	46.28	46.27	46.27	46.32	46.24	2.09M
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

iShares Core Total USD Bond Market ETF (IUSB) NASDAQ