iShares Core Total USD Bond Market ETF (IUSB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

45.15

+0.09

(+0.20%)

At close: 04:00PM EDT

45.06

-0.09

(-0.20%)

After hours:

04:05PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	45.16	45.17	45.12	45.15	45.15	1,303,667
May 20, 2024	45.06	45.09	45.04	45.06	45.06	1,498,600
May 17, 2024	45.17	45.19	45.10	45.11	45.11	1,724,800
May 16, 2024	45.29	45.30	45.20	45.21	45.21	1,745,300
May 15, 2024	45.21	45.30	45.17	45.26	45.26	1,950,400
May 14, 2024	44.97	45.02	44.92	44.98	44.98	1,454,700
May 13, 2024	44.93	44.94	44.87	44.88	44.88	1,621,000
May 10, 2024	44.86	44.89	44.80	44.84	44.84	1,305,900
May 09, 2024	44.84	44.97	44.81	44.95	44.95	1,580,400
May 08, 2024	44.86	44.90	44.84	44.86	44.86	1,886,600
May 07, 2024	44.97	45.04	44.91	44.94	44.94	1,670,300
May 06, 2024	44.83	44.89	44.80	44.86	44.86	1,946,800
May 03, 2024	44.87	44.97	44.71	44.82	44.82	2,964,400
May 02, 2024	44.43	44.62	44.38	44.60	44.60	2,421,600
May 01, 2024	44.34	44.54	44.27	44.40	44.40	2,667,500
May 01, 2024	0.15 Dividend
Apr 30, 2024	44.45	44.52	44.35	44.37	44.22	6,588,700
Apr 29, 2024	44.51	44.60	44.50	44.57	44.42	2,744,400
Apr 26, 2024	44.44	44.50	44.43	44.45	44.30	1,716,700
Apr 25, 2024	44.22	44.35	44.21	44.34	44.19	2,449,500
Apr 24, 2024	44.46	44.50	44.38	44.46	44.31	1,819,300
Apr 23, 2024	44.45	44.67	44.43	44.57	44.42	6,122,600
Apr 22, 2024	44.41	44.52	44.41	44.50	44.35	2,446,700
Apr 19, 2024	44.47	44.50	44.42	44.44	44.29	2,071,600
Apr 18, 2024	44.49	44.51	44.37	44.40	44.25	1,693,100
Apr 17, 2024	44.43	44.53	44.37	44.51	44.36	2,226,900
Apr 16, 2024	44.27	44.34	44.21	44.30	44.15	2,510,100
Apr 15, 2024	44.50	44.51	44.37	44.42	44.27	3,157,200
Apr 12, 2024	44.74	44.79	44.71	44.71	44.56	1,442,500
Apr 11, 2024	44.71	44.73	44.54	44.62	44.47	2,234,900
Apr 10, 2024	44.84	44.85	44.61	44.63	44.48	2,509,200
Apr 09, 2024	45.09	45.18	45.09	45.15	45.00	1,769,400
Apr 08, 2024	44.98	45.04	44.95	45.00	44.85	4,484,000
Apr 05, 2024	45.07	45.16	45.02	45.02	44.87	1,571,400
Apr 04, 2024	45.21	45.24	45.13	45.23	45.08	1,736,600
Apr 03, 2024	44.99	45.14	44.95	45.13	44.98	2,263,100
Apr 02, 2024	45.13	45.13	44.95	45.10	44.95	1,839,900
Apr 01, 2024	45.30	45.32	45.11	45.14	44.99	2,347,400
Apr 01, 2024	0.15 Dividend
Mar 28, 2024	45.59	45.66	45.55	45.59	45.29	1,927,200
Mar 27, 2024	45.55	45.66	45.52	45.65	45.35	1,500,600
Mar 26, 2024	45.43	45.51	45.40	45.49	45.19	1,768,200
Mar 25, 2024	45.48	45.50	45.43	45.46	45.16	1,511,300
Mar 22, 2024	45.56	45.59	45.51	45.52	45.22	2,219,200
Mar 21, 2024	45.47	45.48	45.37	45.39	45.09	2,117,600
Mar 20, 2024	45.28	45.44	45.23	45.36	45.06	2,275,900
Mar 19, 2024	45.23	45.31	45.20	45.25	44.95	2,075,300
Mar 18, 2024	45.17	45.22	45.13	45.15	44.85	2,103,200
Mar 15, 2024	45.23	45.25	45.16	45.21	44.91	3,626,400
Mar 14, 2024	45.36	45.38	45.22	45.23	44.93	16,524,700
Mar 13, 2024	45.49	45.55	45.47	45.48	45.18	1,752,900
Mar 12, 2024	45.57	45.60	45.50	45.53	45.23	2,111,600
Mar 11, 2024	45.71	45.77	45.62	45.65	45.35	1,533,500
Mar 08, 2024	45.73	45.77	45.67	45.70	45.40	1,600,700
Mar 07, 2024	45.66	45.68	45.56	45.65	45.35	2,013,100
Mar 06, 2024	45.54	45.65	45.51	45.56	45.26	2,254,100
Mar 05, 2024	45.46	45.55	45.41	45.51	45.21	5,747,000
Mar 04, 2024	45.27	45.32	45.24	45.29	44.99	3,155,400
Mar 01, 2024	45.12	45.40	45.06	45.37	45.07	2,865,800
Mar 01, 2024	0.146 Dividend
Feb 29, 2024	45.32	45.40	45.28	45.33	44.88	1,570,800
Feb 28, 2024	45.19	45.26	45.16	45.26	44.81	1,847,700
Feb 27, 2024	45.18	45.25	45.13	45.16	44.71	2,037,900
Feb 26, 2024	45.31	45.32	45.14	45.23	44.78	1,990,200
Feb 23, 2024	45.18	45.33	45.15	45.31	44.86	1,676,800
Feb 22, 2024	45.12	45.19	45.09	45.15	44.70	2,122,500
Feb 21, 2024	45.26	45.29	45.09	45.09	44.65	1,789,200
Feb 20, 2024	45.22	45.30	45.20	45.22	44.77	2,014,500
Feb 16, 2024	45.09	45.19	45.09	45.18	44.73	2,116,200
Feb 15, 2024	45.37	45.39	45.23	45.32	44.87	1,906,200
Feb 14, 2024	45.07	45.22	45.06	45.20	44.75	1,783,000
Feb 13, 2024	45.13	45.37	45.00	45.02	44.58	2,125,300
Feb 12, 2024	45.41	45.46	45.35	45.40	44.95	2,052,700
Feb 09, 2024	45.34	45.41	45.15	45.40	44.95	1,963,000
Feb 08, 2024	45.47	45.49	45.40	45.44	44.99	2,035,800
Feb 07, 2024	45.55	45.67	45.52	45.53	45.08	3,198,800
Feb 06, 2024	45.44	45.65	45.44	45.62	45.17	1,866,000
Feb 05, 2024	45.49	45.72	45.35	45.41	44.96	2,469,600
Feb 02, 2024	45.76	45.82	45.66	45.75	45.30	3,277,200
Feb 01, 2024	46.04	46.22	45.99	46.13	45.68	3,223,800
Feb 01, 2024	0.13 Dividend
Jan 31, 2024	45.99	46.35	45.90	46.27	45.69	4,763,100
Jan 30, 2024	45.81	45.85	45.68	45.83	45.25	3,900,200
Jan 29, 2024	45.69	45.79	45.64	45.76	45.18	3,774,800
Jan 26, 2024	45.65	45.68	45.55	45.59	45.01	10,734,600
Jan 25, 2024	45.57	45.67	45.55	45.65	45.07	65,168,700
Jan 24, 2024	45.69	45.69	45.42	45.44	44.87	1,486,600
Jan 23, 2024	45.51	45.53	45.44	45.50	44.92	1,226,600
Jan 22, 2024	45.63	45.70	45.57	45.59	45.01	1,734,500
Jan 19, 2024	45.49	45.54	45.39	45.54	44.96	1,803,700
Jan 18, 2024	45.58	45.63	45.48	45.51	44.93	1,459,400
Jan 17, 2024	45.60	45.61	45.48	45.56	44.98	1,444,300
Jan 16, 2024	45.85	45.90	45.63	45.70	45.12	2,896,500
Jan 12, 2024	46.02	46.12	45.93	46.02	45.44	1,884,000
Jan 11, 2024	45.77	45.94	45.70	45.91	45.33	1,715,900
Jan 10, 2024	45.83	45.86	45.68	45.68	45.10	1,609,800
Jan 09, 2024	45.69	45.77	45.68	45.71	45.13	1,791,900
Jan 08, 2024	45.61	45.80	45.58	45.74	45.16	3,381,200
Jan 05, 2024	45.55	45.80	45.52	45.58	45.00	2,537,800
Jan 04, 2024	45.69	45.75	45.61	45.67	45.09	2,049,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,675.30-1,517.93(-1.56%)

iShares Core Total USD Bond Market ETF (IUSB)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,675.30
-1,517.93(-1.56%)