Skip to main content

iShares Core Total USD Bond Market ETF (NQ:IUSB)

46.23 +0.15 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.16 46.26 46.12 46.23 1,994,454 +0.15(+0.33%)
Jun 27, 2025 46.08 46.18 46.05 46.08 2,957,306 -0.08(-0.17%)
Jun 26, 2025 46.08 46.16 46.03 46.16 1,819,013 +0.13(+0.28%)
Jun 25, 2025 45.96 46.04 45.92 46.03 1,933,199 +0.01(+0.02%)
Jun 24, 2025 45.85 46.04 45.84 46.02 2,572,427 +0.15(+0.33%)
Jun 23, 2025 45.83 45.95 45.82 45.87 2,090,922 +0.12(+0.26%)
Jun 20, 2025 45.65 45.80 45.65 45.75 1,893,040 +0.03(+0.07%)
Jun 18, 2025 45.74 45.83 45.68 45.72 3,035,724 +0.02(+0.04%)
Jun 17, 2025 45.65 45.72 45.59 45.70 1,620,880 +0.13(+0.29%)
Jun 16, 2025 45.62 45.70 45.56 45.57 2,190,256 -0.07(-0.15%)
Jun 13, 2025 45.71 45.73 45.56 45.64 1,824,846 -0.17(-0.37%)
Jun 12, 2025 45.77 45.81 45.72 45.81 1,687,778 +0.17(+0.37%)
Jun 11, 2025 45.59 45.67 45.55 45.64 2,007,255 +0.14(+0.31%)
Jun 10, 2025 45.55 45.55 45.45 45.50 2,017,895 +0.09(+0.20%)
Jun 09, 2025 45.36 45.46 45.34 45.41 3,160,808 +0.06(+0.13%)
Jun 06, 2025 45.43 45.45 45.33 45.35 1,999,325 -0.22(-0.48%)
Jun 05, 2025 45.68 45.70 45.55 45.57 2,169,188 -0.09(-0.20%)
Jun 04, 2025 45.55 45.69 45.52 45.66 2,439,688 +0.27(+0.59%)
Jun 03, 2025 45.47 45.51 45.37 45.39 1,938,651 -0.02(-0.04%)
Jun 02, 2025 45.41 45.46 45.35 45.41 2,540,654 -0.29(-0.63%)
May 30, 2025 45.60 45.70 45.57 45.70 1,890,135 +0.12(+0.26%)
May 29, 2025 45.55 45.63 45.52 45.58 3,794,294 +0.13(+0.29%)
May 28, 2025 45.46 45.50 45.39 45.45 2,691,779 -0.08(-0.18%)
May 27, 2025 45.47 45.56 45.40 45.53 5,705,442 +0.22(+0.49%)
May 23, 2025 45.32 45.35 45.25 45.31 2,704,998 +0.06(+0.13%)
May 22, 2025 45.14 45.26 45.07 45.25 2,953,013 +0.10(+0.22%)
May 21, 2025 45.29 45.33 45.09 45.15 5,208,527 -0.29(-0.64%)
May 20, 2025 45.38 45.46 45.34 45.44 31,373,456 -0.07(-0.15%)
May 19, 2025 45.30 45.52 45.26 45.51 2,017,536 -0.01(-0.02%)
May 16, 2025 45.60 45.63 45.49 45.52 1,718,170 +0.04(+0.09%)
May 15, 2025 45.34 45.49 45.32 45.48 2,778,600 +0.22(+0.49%)
May 14, 2025 45.36 45.39 45.23 45.26 2,077,926 -0.14(-0.31%)
May 13, 2025 45.48 45.48 45.35 45.40 1,799,666 -0.01(-0.02%)
May 12, 2025 45.45 45.49 45.39 45.41 2,039,663 -0.11(-0.24%)
May 09, 2025 45.60 45.62 45.52 45.52 1,519,240 +0.02(+0.04%)
May 08, 2025 45.70 45.75 45.49 45.50 2,175,804 -0.22(-0.48%)
May 07, 2025 45.66 45.75 45.64 45.72 1,667,988 +0.09(+0.20%)
May 06, 2025 45.53 45.63 45.47 45.63 1,491,911 +0.10(+0.22%)
May 05, 2025 45.59 45.59 45.46 45.53 1,866,192 -0.07(-0.15%)
May 02, 2025 45.66 45.69 45.55 45.60 1,950,467 -0.18(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.