iShares Core Total USD Bo... (IUSB)
NASDAQ: IUSB
· Real-Time Price · USD
46.78
0.07 (0.15%)
At close: Sep 10, 2025, 3:59 PM
IUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.76 | 46.78 | 46.65 | 46.71 | 46.71 | -0.15% | 2,876,448 |
| Sep 8, 2025 | 46.75 | 46.78 | 46.71 | 46.78 | 46.78 | 0.30% | 2,485,100 |
| Sep 5, 2025 | 46.65 | 46.70 | 46.63 | 46.64 | 46.64 | 0.45% | 2,458,811 |
| Sep 4, 2025 | 46.36 | 46.44 | 46.31 | 46.43 | 46.43 | 0.39% | 2,661,100 |
| Sep 3, 2025 | 46.14 | 46.31 | 46.14 | 46.25 | 46.25 | 0.30% | 1,989,030 |
| Sep 2, 2025 | 46.05 | 46.12 | 46.03 | 46.11 | 46.11 | -0.60% | 2,053,700 |
| Aug 29, 2025 | 46.39 | 46.41 | 46.35 | 46.39 | 46.23 | -0.09% | 2,137,714 |
| Aug 28, 2025 | 46.37 | 46.44 | 46.35 | 46.43 | 46.27 | 0.15% | 2,632,200 |
| Aug 27, 2025 | 46.25 | 46.38 | 46.24 | 46.36 | 46.20 | 0.09% | 1,959,700 |
| Aug 26, 2025 | 46.27 | 46.34 | 46.24 | 46.32 | 46.16 | 0.11% | 2,259,032 |
| Aug 25, 2025 | 46.28 | 46.32 | 46.24 | 46.27 | 46.11 | -0.13% | 2,087,657 |
| Aug 22, 2025 | 46.18 | 46.37 | 46.16 | 46.33 | 46.17 | 0.52% | 2,081,900 |
| Aug 21, 2025 | 46.14 | 46.15 | 46.04 | 46.09 | 45.93 | -0.24% | 2,085,229 |
| Aug 20, 2025 | 46.15 | 46.23 | 46.15 | 46.20 | 46.04 | 0.06% | 2,178,908 |
| Aug 19, 2025 | 46.15 | 46.18 | 46.13 | 46.17 | 46.01 | 0.15% | 2,191,000 |
| Aug 18, 2025 | 46.17 | 46.17 | 46.06 | 46.10 | 45.94 | -0.07% | 2,421,800 |
| Aug 15, 2025 | 46.19 | 46.21 | 46.11 | 46.13 | 45.97 | -0.15% | 1,652,200 |
| Aug 14, 2025 | 46.25 | 46.26 | 46.17 | 46.20 | 46.04 | -0.26% | 2,093,300 |
| Aug 13, 2025 | 46.29 | 46.34 | 46.28 | 46.32 | 46.16 | 0.35% | 1,978,620 |
| Aug 12, 2025 | 46.12 | 46.16 | 46.07 | 46.16 | 46.00 | 0.02% | 2,972,500 |