iShares Core Total USD Bond Market ETF

IUSB
🏛️ usa →
46.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.92 52.98 52.88 52.93 1.2M
2021-12-30 52.87 52.93 52.81 52.92 0.8M
2021-12-29 52.87 52.90 52.78 52.83 0.9M
2021-12-28 53.05 53.07 52.94 52.98 1.1M
2021-12-27 52.92 52.99 52.90 52.98 1.0M
2021-12-23 52.96 52.96 52.87 52.93 0.9M
2021-12-22 52.98 52.98 52.91 52.98 1.0M
2021-12-21 53.05 53.05 52.81 52.94 1.0M
2021-12-20 53.04 53.08 52.95 52.97 1.3M
2021-12-17 53.04 53.12 53.02 53.06 1.0M
2021-12-16 52.96 53.04 52.95 52.98 0.8M
2021-12-15 52.92 53.02 52.89 53.00 0.9M
2021-12-14 53.02 53.08 52.96 53.03 0.7M
2021-12-13 53.06 53.16 53.05 53.10 1.1M
2021-12-10 53.02 53.07 52.94 52.95 1.0M
2021-12-09 52.95 53.02 52.90 52.93 0.8M
2021-12-08 53.02 53.02 52.88 52.94 1.0M
2021-12-07 53.07 53.15 53.04 53.05 0.9M
2021-12-06 53.23 53.25 53.08 53.11 1.8M
2021-12-03 53.03 53.33 53.00 53.26 0.9M
2021-12-02 53.06 53.09 52.97 53.07 1.3M
2021-12-01 52.93 53.06 52.88 53.06 1.7M
2021-11-30 53.13 53.24 52.97 53.09 1.0M
2021-11-29 52.81 53.02 52.81 52.99 1.1M
2021-11-26 52.89 53.00 52.86 52.98 0.6M
2021-11-24 52.59 52.70 52.55 52.70 0.9M
2021-11-23 52.70 52.73 52.59 52.59 1.8M
2021-11-22 52.92 52.96 52.77 52.79 2.2M
2021-11-19 53.07 53.12 53.03 53.04 1.2M
2021-11-18 52.85 52.97 52.85 52.96 0.8M
2021-11-17 52.78 52.90 52.76 52.89 1.4M
2021-11-16 52.83 52.90 52.78 52.78 1.0M
2021-11-15 52.98 52.99 52.82 52.83 0.8M
2021-11-12 53.10 53.12 52.97 53.00 0.9M
2021-11-11 53.09 53.11 53.00 53.00 0.7M
2021-11-10 53.32 53.34 53.02 53.07 0.9M
2021-11-09 53.44 53.50 53.41 53.43 1.0M
2021-11-08 53.35 53.36 53.28 53.30 1.1M
2021-11-05 53.29 53.45 53.25 53.40 1.0M
2021-11-04 53.05 53.22 53.05 53.18 1.2M
2021-11-03 53.13 53.14 52.96 53.02 1.3M
2021-11-02 53.02 53.13 53.02 53.09 1.3M
2021-11-01 52.91 53.03 52.90 53.00 0.9M
2021-10-29 53.01 53.18 52.99 53.12 2.7M
2021-10-28 53.16 53.22 53.10 53.14 1.0M
2021-10-27 53.13 53.26 53.04 53.20 1.6M
2021-10-26 52.99 53.03 52.91 53.02 1.3M
2021-10-25 52.90 52.98 52.90 52.94 1.2M
2021-10-22 52.86 52.92 52.81 52.87 1.8M
2021-10-21 52.88 52.89 52.80 52.80 5.2M
2021-10-20 52.94 53.00 52.89 52.89 1.0M
2021-10-19 53.02 53.02 52.94 52.95 0.8M
2021-10-18 53.03 53.10 52.97 53.06 1.0M
2021-10-15 53.13 53.14 53.08 53.11 0.7M
2021-10-14 53.17 53.24 53.13 53.21 1.0M
2021-10-13 53.02 53.12 53.02 53.11 0.9M
2021-10-12 52.91 53.00 52.84 52.99 0.7M
2021-10-11 52.86 52.89 52.83 52.83 0.5M
2021-10-08 53.01 53.01 52.89 52.93 0.8M
2021-10-07 53.08 53.09 53.01 53.04 0.8M
2021-10-06 53.14 53.18 53.11 53.16 1.2M
2021-10-05 53.24 53.24 53.12 53.15 1.8M
2021-10-04 53.27 53.32 53.21 53.27 0.9M
2021-10-01 53.23 53.34 53.21 53.31 2.0M
2021-09-30 53.23 53.26 53.19 53.24 0.9M
2021-09-29 53.30 53.35 53.20 53.26 1.0M
2021-09-28 53.26 53.30 53.17 53.21 1.1M
2021-09-27 53.41 53.49 53.40 53.42 0.7M
2021-09-24 53.54 53.55 53.48 53.51 0.7M
2021-09-23 53.74 53.75 53.59 53.61 0.8M
2021-09-22 53.82 53.89 53.75 53.86 0.7M
2021-09-21 53.83 53.84 53.79 53.80 0.6M
2021-09-20 53.78 53.84 53.76 53.82 0.6M
2021-09-17 53.72 53.73 53.67 53.73 0.6M
2021-09-16 53.78 53.84 53.75 53.78 1.2M
2021-09-15 53.90 53.92 53.84 53.88 0.7M
2021-09-14 53.84 53.95 53.82 53.92 0.8M
2021-09-13 53.78 53.83 53.78 53.80 0.7M
2021-09-10 53.78 53.80 53.69 53.74 0.7M
2021-09-09 53.71 53.84 53.68 53.81 0.9M
2021-09-08 53.64 53.71 53.62 53.67 1.7M
2021-09-07 53.62 53.64 53.56 53.59 0.5M
2021-09-03 53.72 53.74 53.69 53.72 0.6M
2021-09-02 53.77 53.81 53.74 53.81 0.7M
2021-09-01 53.77 53.79 53.71 53.76 0.7M
2021-08-31 53.86 53.90 53.79 53.82 0.8M
2021-08-30 53.79 53.88 53.77 53.87 0.5M
2021-08-27 53.67 53.82 53.63 53.82 0.7M
2021-08-26 53.65 53.67 53.60 53.67 0.6M
2021-08-25 53.72 53.74 53.61 53.64 0.9M
2021-08-24 53.77 53.81 53.73 53.74 0.9M
2021-08-23 53.77 53.82 53.75 53.80 0.7M
2021-08-20 53.80 53.82 53.77 53.80 0.4M
2021-08-19 53.77 53.80 53.73 53.78 0.6M
2021-08-18 53.71 53.75 53.64 53.71 1.0M
2021-08-17 53.72 53.77 53.70 53.73 0.7M
2021-08-16 53.80 53.86 53.75 53.75 1.2M
2021-08-13 53.60 53.73 53.58 53.72 0.6M
2021-08-12 53.51 53.56 53.47 53.53 1.2M
2021-08-11 53.49 53.61 53.45 53.53 0.9M
2021-08-10 53.57 53.58 53.48 53.48 0.7M
2021-08-09 53.67 53.71 53.55 53.58 1.0M
2021-08-06 53.69 53.73 53.63 53.64 0.6M
2021-08-05 53.91 53.94 53.84 53.86 0.6M
2021-08-04 54.05 54.09 53.85 53.97 1.8M
2021-08-03 53.98 54.02 53.95 53.97 0.9M
2021-08-02 53.87 54.02 53.87 53.94 1.4M
2021-07-30 53.90 53.95 53.89 53.94 0.8M
2021-07-29 53.85 53.91 53.84 53.89 0.7M
2021-07-28 53.84 53.95 53.79 53.94 1.1M
2021-07-27 53.89 53.90 53.85 53.90 1.2M
2021-07-26 53.87 53.89 53.79 53.79 3.2M
2021-07-23 53.77 53.85 53.75 53.84 11.1M
2021-07-22 53.76 53.91 53.76 53.87 0.8M
2021-07-21 53.78 53.82 53.72 53.77 1.0M
2021-07-20 54.06 54.08 53.88 53.92 1.2M
2021-07-19 53.90 54.00 53.88 53.97 0.7M
2021-07-16 53.66 53.75 53.66 53.72 0.5M
2021-07-15 53.74 53.77 53.64 53.75 0.6M
2021-07-14 53.60 53.67 53.58 53.66 0.7M
2021-07-13 53.62 53.66 53.47 53.50 0.7M
2021-07-12 53.66 53.68 53.59 53.62 0.6M
2021-07-09 53.66 53.67 53.63 53.64 0.6M
2021-07-08 53.76 53.83 53.73 53.78 0.7M
2021-07-07 53.69 53.77 53.65 53.73 0.7M
2021-07-06 53.54 53.68 53.52 53.64 1.0M
2021-07-02 53.41 53.49 53.39 53.48 1.0M
2021-07-01 53.40 53.43 53.34 53.40 1.3M
2021-06-30 53.49 53.54 53.48 53.49 1.2M
2021-06-29 53.38 53.45 53.36 53.44 0.7M
2021-06-28 53.37 53.45 53.36 53.43 1.3M
2021-06-25 53.39 53.39 53.24 53.31 0.6M
2021-06-24 53.38 53.41 53.35 53.37 0.7M
2021-06-23 53.37 53.40 53.33 53.34 0.7M
2021-06-22 53.26 53.39 53.25 53.39 0.7M
2021-06-21 53.36 53.39 53.29 53.32 0.5M
2021-06-18 53.36 53.50 53.28 53.47 1.1M
2021-06-17 53.26 53.44 53.24 53.32 1.2M
2021-06-16 53.35 53.42 53.12 53.18 1.1M
2021-06-15 53.30 53.34 53.28 53.33 0.9M
2021-06-14 53.41 53.42 53.31 53.33 0.6M
2021-06-11 53.47 53.49 53.41 53.44 0.7M
2021-06-10 53.29 53.47 53.28 53.47 1.1M
2021-06-09 53.38 53.41 53.33 53.37 0.9M
2021-06-08 53.27 53.28 53.24 53.27 1.3M
2021-06-07 53.15 53.17 53.13 53.16 2.4M
2021-06-04 53.07 53.19 53.07 53.18 0.9M
2021-06-03 53.04 53.04 52.98 53.00 1.2M
2021-06-02 53.10 53.12 53.08 53.11 1.2M
2021-06-01 53.01 53.06 52.97 53.05 1.5M
2021-05-28 53.11 53.19 53.11 53.12 1.4M
2021-05-27 53.14 53.14 53.06 53.10 4.1M
2021-05-26 53.17 53.23 53.14 53.17 15.9M
2021-05-25 53.10 53.19 53.10 53.19 1.1M
2021-05-24 53.04 53.10 53.03 53.07 0.6M
2021-05-21 53.02 53.04 52.97 53.01 0.7M
2021-05-20 52.93 53.02 52.91 52.99 0.8M
2021-05-19 52.90 52.95 52.79 52.84 1.4M
2021-05-18 52.90 52.92 52.87 52.89 0.6M
2021-05-17 52.96 52.97 52.91 52.93 0.8M
2021-05-14 52.94 52.98 52.91 52.97 0.6M
2021-05-13 52.83 52.88 52.81 52.87 0.8M
2021-05-12 52.83 52.86 52.75 52.76 1.7M
2021-05-11 52.94 52.97 52.90 52.96 0.9M
2021-05-10 53.13 53.17 53.04 53.05 1.0M
2021-05-07 53.25 53.31 53.12 53.17 1.0M
2021-05-06 53.11 53.18 53.10 53.16 1.1M
2021-05-05 53.05 53.13 53.05 53.10 0.9M
2021-05-04 53.11 53.14 53.06 53.10 9.5M
2021-05-03 53.03 53.12 53.00 53.04 1.4M
2021-04-30 53.04 53.10 52.99 53.08 6.1M
2021-04-29 52.92 53.02 52.89 53.01 0.7M
2021-04-28 53.02 53.06 52.93 53.06 0.9M
2021-04-27 53.10 53.19 53.01 53.01 0.9M
2021-04-26 53.16 53.20 53.12 53.13 0.7M
2021-04-23 53.18 53.23 53.12 53.17 0.7M
2021-04-22 53.16 53.19 53.09 53.17 1.0M
2021-04-21 53.10 53.15 53.05 53.14 1.1M
2021-04-20 53.01 53.12 53.00 53.09 1.3M
2021-04-19 53.01 53.06 52.98 53.04 0.9M
2021-04-16 53.08 53.13 53.06 53.09 1.1M
2021-04-15 53.08 53.27 53.08 53.18 1.2M
2021-04-14 52.98 53.01 52.93 52.98 1.1M
2021-04-13 52.86 53.02 52.85 53.01 1.7M
2021-04-12 52.88 52.89 52.85 52.87 1.3M
2021-04-09 52.87 52.96 52.82 52.91 0.8M
2021-04-08 52.89 52.95 52.87 52.95 1.8M
2021-04-07 52.89 52.95 52.83 52.84 1.1M
2021-04-06 52.81 52.94 52.80 52.92 1.8M
2021-04-05 52.73 52.78 52.67 52.74 1.8M
2021-04-01 52.80 52.85 52.75 52.83 2.6M
2021-03-31 52.77 52.82 52.70 52.75 1.1M
2021-03-30 52.63 52.75 52.58 52.70 0.8M
2021-03-29 52.77 52.79 52.64 52.71 1.3M
2021-03-26 52.75 52.84 52.71 52.79 1.3M
2021-03-25 52.90 52.96 52.79 52.84 2.6M
2021-03-24 52.81 52.90 52.77 52.89 2.0M
2021-03-23 52.75 52.83 52.73 52.82 8.8M
2021-03-22 52.62 52.75 52.62 52.72 3.0M
2021-03-19 52.56 52.62 52.50 52.56 0.8M
2021-03-18 52.52 52.61 52.48 52.55 0.7M
2021-03-17 52.65 52.86 52.59 52.78 2.8M
2021-03-16 52.82 52.84 52.72 52.78 1.0M
2021-03-15 52.74 52.82 52.73 52.79 0.7M
2021-03-12 52.76 52.76 52.66 52.71 0.6M
2021-03-11 53.00 53.07 52.93 53.02 0.9M
2021-03-10 52.86 52.99 52.86 52.94 0.8M
2021-03-09 52.82 52.92 52.78 52.86 1.0M
2021-03-08 52.86 52.86 52.66 52.68 2.0M
2021-03-05 52.86 52.93 52.80 52.91 1.4M
2021-03-04 53.13 53.16 52.91 52.95 6.8M
2021-03-03 53.17 53.19 53.08 53.11 1.3M
2021-03-02 53.28 53.33 53.24 53.33 1.0M
2021-03-01 53.21 53.32 53.10 53.32 2.0M
2021-02-26 53.21 53.38 53.04 53.36 1.6M
2021-02-25 53.27 53.29 52.81 52.99 6.9M
2021-02-24 53.29 53.51 53.26 53.48 1.9M
2021-02-23 53.43 53.53 53.34 53.51 3.5M
2021-02-22 53.58 53.62 53.44 53.44 2.9M
2021-02-19 53.75 53.76 53.55 53.60 1.2M
2021-02-18 53.79 53.81 53.71 53.77 0.6M
2021-02-17 53.79 53.81 53.75 53.81 0.8M
2021-02-16 53.81 53.83 53.70 53.72 0.9M
2021-02-12 54.00 54.03 53.91 53.97 1.1M
2021-02-11 54.17 54.17 54.06 54.09 0.8M
2021-02-10 54.10 54.16 54.06 54.14 0.9M
2021-02-09 54.09 54.13 54.06 54.06 2.7M
2021-02-08 54.02 54.12 53.99 54.07 1.1M
2021-02-05 54.09 54.13 54.00 54.00 0.8M
2021-02-04 54.02 54.10 53.99 54.08 0.9M
2021-02-03 54.08 54.11 54.03 54.07 2.2M
2021-02-02 54.13 54.16 54.06 54.13 0.9M
2021-02-01 54.14 54.23 54.10 54.19 1.1M
2021-01-29 54.18 54.30 54.15 54.26 4.6M
2021-01-28 54.30 54.33 54.23 54.28 1.8M
2021-01-27 54.36 54.40 54.31 54.31 0.9M
2021-01-26 54.30 54.38 54.28 54.37 1.8M
2021-01-25 54.29 54.37 54.25 54.35 1.5M
2021-01-22 54.24 54.26 54.19 54.22 1.5M
2021-01-21 54.26 54.27 54.20 54.25 1.8M
2021-01-20 54.29 54.58 54.25 54.32 2.9M
2021-01-19 54.25 54.33 54.17 54.30 4.1M
2021-01-15 54.23 54.30 54.19 54.25 12.9M
2021-01-14 54.26 54.40 54.16 54.17 46.0M
2021-01-13 54.13 54.27 54.10 54.22 0.5M
2021-01-12 53.98 54.06 53.91 54.06 0.5M
2021-01-11 54.05 54.07 54.01 54.04 1.0M
2021-01-08 54.15 54.17 54.08 54.14 0.6M
2021-01-07 54.11 54.21 54.10 54.17 0.5M
2021-01-06 54.27 54.27 54.12 54.26 0.5M
2021-01-05 54.51 54.53 54.41 54.46 1.3M
2021-01-04 54.54 54.56 54.47 54.49 0.7M