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
2022-12-30 45.02 45.06 44.91 44.93 1.8M
2022-12-29 44.99 45.13 44.99 45.11 2.2M
2022-12-28 45.12 45.14 44.93 44.93 2.7M
2022-12-27 45.14 45.19 45.01 45.04 2.5M
2022-12-23 45.34 45.40 45.30 45.34 2.0M
2022-12-22 45.52 45.55 45.45 45.47 2.2M
2022-12-21 45.56 45.57 45.44 45.52 2.0M
2022-12-20 45.38 45.45 45.33 45.38 2.6M
2022-12-19 45.75 45.78 45.59 45.78 2.2M
2022-12-16 45.78 45.99 45.75 45.92 2.2M
2022-12-15 46.02 46.08 45.93 46.02 3.3M
2022-12-14 46.07 46.15 45.90 46.11 2.6M
2022-12-13 46.27 46.33 45.99 46.04 2.1M
2022-12-12 45.89 45.90 45.65 45.70 2.8M
2022-12-09 45.85 45.89 45.71 45.72 2.1M
2022-12-08 45.96 46.05 45.89 45.95 1.7M
2022-12-07 45.88 46.10 45.86 46.08 3.5M
2022-12-06 45.64 45.74 45.59 45.69 1.7M
2022-12-05 45.73 45.74 45.52 45.59 2.8M
2022-12-02 45.59 45.94 45.50 45.94 2.0M
2022-12-01 45.46 45.77 45.43 45.76 2.3M
2022-11-30 45.09 45.70 45.04 45.70 1.4M
2022-11-29 45.15 45.24 45.11 45.16 1.3M
2022-11-28 45.41 45.41 45.23 45.28 1.6M
2022-11-25 45.31 45.35 45.23 45.35 0.8M
2022-11-23 45.12 45.35 45.12 45.35 1.7M
2022-11-22 44.98 45.09 44.95 45.07 2.6M
2022-11-21 45.00 45.01 44.82 44.85 1.9M
2022-11-18 44.96 45.01 44.83 44.86 2.2M
2022-11-17 44.87 44.93 44.79 44.92 2.2M
2022-11-16 44.99 45.14 44.92 45.12 2.6M
2022-11-15 44.81 44.87 44.71 44.85 4.0M
2022-11-14 44.58 44.62 44.53 44.56 2.8M
2022-11-11 44.54 44.71 44.54 44.68 1.3M
2022-11-10 44.31 44.67 44.31 44.65 3.1M
2022-11-09 43.65 43.81 43.61 43.71 2.5M
2022-11-08 43.63 43.78 43.61 43.69 3.0M
2022-11-07 43.70 43.71 43.53 43.55 3.0M
2022-11-04 43.67 43.79 43.57 43.64 3.4M
2022-11-03 43.47 43.69 43.44 43.62 3.8M
2022-11-02 43.92 44.14 43.54 43.54 3.3M
2022-11-01 44.05 44.07 43.77 43.87 2.0M
2022-10-31 43.95 43.95 43.75 43.90 3.2M
2022-10-28 44.00 44.16 43.95 44.09 2.1M
2022-10-27 44.03 44.21 43.93 44.15 2.9M
2022-10-26 43.80 43.99 43.79 43.90 3.1M
2022-10-25 43.64 43.82 43.64 43.73 3.6M
2022-10-24 43.39 43.49 43.24 43.32 4.2M
2022-10-21 43.16 43.43 43.12 43.40 9.3M
2022-10-20 43.53 43.64 43.29 43.31 27.8M
2022-10-19 43.65 43.71 43.53 43.57 2.1M
2022-10-18 43.94 43.98 43.74 43.92 3.7M
2022-10-17 43.98 44.06 43.81 43.84 3.3M
2022-10-14 44.15 44.15 43.69 43.72 1.5M
2022-10-13 43.58 44.06 43.50 43.95 2.9M
2022-10-12 43.99 44.13 43.97 44.09 2.0M
2022-10-11 44.12 44.25 44.01 44.06 1.5M
2022-10-10 44.23 44.28 43.97 44.05 1.8M
2022-10-07 44.30 44.36 44.22 44.25 1.2M
2022-10-06 44.62 44.67 44.46 44.49 1.8M
2022-10-05 44.65 44.69 44.48 44.66 3.8M
2022-10-04 44.88 45.04 44.83 44.87 3.7M
2022-10-03 44.64 44.94 44.57 44.72 2.5M
2022-09-30 44.67 44.78 44.41 44.50 1.9M
2022-09-29 44.50 44.64 44.43 44.58 1.7M
2022-09-28 44.51 44.81 44.44 44.80 2.9M
2022-09-27 44.37 44.41 44.08 44.10 2.2M
2022-09-26 44.74 44.77 44.31 44.40 4.1M
2022-09-23 44.98 45.00 44.77 44.92 2.6M
2022-09-22 45.23 45.23 45.02 45.07 2.0M
2022-09-21 45.46 45.55 45.24 45.49 1.3M
2022-09-20 45.39 45.48 45.33 45.42 1.3M
2022-09-19 45.50 45.67 45.50 45.63 1.2M
2022-09-16 45.56 45.73 45.55 45.67 1.3M
2022-09-15 45.78 45.80 45.68 45.70 1.0M
2022-09-14 45.75 45.91 45.74 45.85 1.1M
2022-09-13 45.77 45.83 45.72 45.78 1.5M
2022-09-12 46.24 46.28 46.02 46.08 1.5M
2022-09-09 46.22 46.28 46.11 46.13 1.2M
2022-09-08 46.17 46.26 46.11 46.13 1.7M
2022-09-07 46.07 46.26 46.05 46.25 1.7M
2022-09-06 46.15 46.15 45.92 45.93 1.9M
2022-09-02 46.33 46.45 46.30 46.32 1.0M
2022-09-01 46.16 46.20 46.00 46.18 1.7M
2022-08-31 46.65 46.72 46.46 46.51 1.3M
2022-08-30 46.74 46.83 46.58 46.73 1.2M
2022-08-29 46.74 46.74 46.66 46.70 1.5M
2022-08-26 46.96 47.03 46.85 46.92 1.2M
2022-08-25 46.83 47.06 46.77 47.05 1.2M
2022-08-24 46.79 46.83 46.72 46.77 1.0M
2022-08-23 46.86 47.07 46.81 46.88 1.1M
2022-08-22 46.98 46.98 46.83 46.88 1.2M
2022-08-19 47.15 47.15 47.02 47.08 1.2M
2022-08-18 47.44 47.53 47.39 47.43 2.4M
2022-08-17 47.38 47.44 47.26 47.34 1.3M
2022-08-16 47.63 47.63 47.47 47.61 1.1M
2022-08-15 47.74 47.78 47.69 47.71 1.6M
2022-08-12 47.55 47.63 47.46 47.62 1.3M
2022-08-11 47.79 47.87 47.40 47.42 2.3M
2022-08-10 47.71 47.84 47.61 47.65 1.7M
2022-08-09 47.48 47.54 47.45 47.48 2.4M
2022-08-08 47.59 47.68 47.56 47.63 1.3M
2022-08-05 47.36 47.45 47.31 47.41 1.8M
2022-08-04 47.81 47.90 47.77 47.90 2.0M
2022-08-03 47.51 47.78 47.36 47.78 2.2M
2022-08-02 48.02 48.06 47.53 47.56 1.9M
2022-08-01 47.91 48.04 47.87 48.01 1.5M
2022-07-29 47.84 48.06 47.81 47.94 1.6M
2022-07-28 47.91 47.97 47.82 47.93 1.7M
2022-07-27 47.49 47.70 47.49 47.57 1.4M
2022-07-26 47.60 47.64 47.40 47.41 1.5M
2022-07-25 47.38 47.47 47.37 47.44 1.6M
2022-07-22 47.51 47.69 47.47 47.56 2.6M
2022-07-21 46.97 47.26 46.96 47.20 7.7M
2022-07-20 47.01 47.01 46.83 46.86 1.5M
2022-07-19 46.89 46.91 46.77 46.86 1.2M
2022-07-18 46.93 46.94 46.79 46.86 1.2M
2022-07-15 46.86 47.05 46.85 47.00 1.5M
2022-07-14 46.66 46.87 46.59 46.83 1.1M
2022-07-13 46.56 47.00 46.55 46.99 1.7M
2022-07-12 46.92 47.02 46.85 46.86 1.0M
2022-07-11 46.82 46.92 46.78 46.82 1.3M
2022-07-08 46.71 46.72 46.60 46.65 1.0M
2022-07-07 46.95 46.95 46.77 46.82 1.3M
2022-07-06 47.26 47.27 46.86 46.87 1.3M
2022-07-05 47.14 47.22 47.06 47.13 1.7M
2022-07-01 47.01 47.27 46.98 47.12 1.3M
2022-06-30 46.74 46.92 46.74 46.82 1.1M
2022-06-29 46.42 46.64 46.37 46.64 1.0M
2022-06-28 46.38 46.44 46.31 46.39 1.7M
2022-06-27 46.48 46.59 46.38 46.42 1.4M
2022-06-24 46.63 46.79 46.60 46.63 1.7M
2022-06-23 46.69 46.91 46.65 46.69 1.7M
2022-06-22 46.50 46.57 46.45 46.48 2.1M
2022-06-21 46.22 46.32 46.13 46.16 3.8M
2022-06-17 46.35 46.42 46.16 46.32 1.7M
2022-06-16 45.85 46.32 45.80 46.27 2.0M
2022-06-15 46.08 46.27 45.86 46.27 2.7M
2022-06-14 46.11 46.16 45.68 45.73 3.7M
2022-06-13 46.24 46.31 45.77 45.80 4.0M
2022-06-10 46.95 46.96 46.68 46.77 2.0M
2022-06-09 47.20 47.27 47.16 47.18 2.3M
2022-06-08 47.34 47.41 47.23 47.24 2.2M
2022-06-07 47.37 47.52 47.35 47.44 3.8M
2022-06-06 47.53 47.54 47.26 47.28 1.2M
2022-06-03 47.47 47.59 47.47 47.55 1.3M
2022-06-02 47.65 47.69 47.53 47.63 3.5M
2022-06-01 47.81 47.86 47.52 47.60 1.8M
2022-05-31 47.90 47.91 47.78 47.82 1.4M
2022-05-27 48.16 48.23 48.10 48.18 1.1M
2022-05-26 48.07 48.13 47.96 48.04 1.2M
2022-05-25 47.96 48.03 47.89 48.03 1.7M
2022-05-24 47.60 47.88 47.60 47.85 2.0M
2022-05-23 47.53 47.62 47.43 47.47 2.2M
2022-05-20 47.49 47.63 47.49 47.62 2.3M
2022-05-19 47.56 47.61 47.43 47.48 4.0M
2022-05-18 47.17 47.38 47.17 47.38 8.9M
2022-05-17 47.23 47.31 47.21 47.26 2.7M
2022-05-16 47.46 47.56 47.44 47.44 3.2M
2022-05-13 47.44 47.48 47.35 47.39 1.6M
2022-05-12 47.52 47.63 47.51 47.54 2.0M
2022-05-11 47.16 47.49 47.12 47.48 2.5M
2022-05-10 47.38 47.46 47.30 47.34 2.4M
2022-05-09 46.98 47.20 46.94 47.16 2.3M
2022-05-06 47.09 47.20 47.00 47.03 1.9M
2022-05-05 47.45 47.45 47.05 47.19 2.2M
2022-05-04 47.35 47.71 47.28 47.67 2.6M
2022-05-03 47.52 47.58 47.38 47.39 1.9M
2022-05-02 47.37 47.40 47.23 47.31 2.1M
2022-04-29 47.65 47.83 47.62 47.63 2.7M
2022-04-28 47.83 47.93 47.76 47.93 1.4M
2022-04-27 48.12 48.15 47.89 47.92 2.2M
2022-04-26 48.21 48.21 48.06 48.13 1.8M
2022-04-25 47.92 48.13 47.90 48.02 2.7M
2022-04-22 47.66 47.83 47.60 47.69 3.4M
2022-04-21 47.97 47.97 47.66 47.79 2.5M
2022-04-20 47.92 48.09 47.91 48.03 2.1M
2022-04-19 47.90 47.96 47.75 47.78 2.6M
2022-04-18 48.21 48.21 48.04 48.08 2.9M
2022-04-14 48.50 48.51 48.20 48.20 3.9M
2022-04-13 48.50 48.66 48.50 48.54 3.5M
2022-04-12 48.53 48.58 48.42 48.44 2.1M
2022-04-11 48.40 48.41 48.25 48.37 1.7M
2022-04-08 48.55 48.64 48.45 48.50 2.1M
2022-04-07 48.83 48.88 48.72 48.73 1.8M
2022-04-06 48.73 49.02 48.70 48.91 3.0M
2022-04-05 49.39 49.39 48.99 48.99 4.1M
2022-04-04 49.45 49.50 49.34 49.50 1.7M
2022-04-01 49.25 49.52 49.20 49.42 1.7M
2022-03-31 49.66 49.71 49.57 49.63 1.7M
2022-03-30 49.38 49.61 49.38 49.61 1.8M
2022-03-29 49.34 49.50 49.30 49.46 1.7M
2022-03-28 49.19 49.31 49.14 49.22 1.8M
2022-03-25 49.31 49.33 49.06 49.13 1.5M
2022-03-24 49.35 49.51 49.33 49.44 1.2M
2022-03-23 49.48 49.59 49.38 49.55 1.4M
2022-03-22 49.39 49.47 49.34 49.42 5.0M
2022-03-21 49.77 49.81 49.51 49.56 2.6M
2022-03-18 49.93 50.02 49.92 50.00 1.4M
2022-03-17 49.85 49.97 49.82 49.92 1.6M
2022-03-16 49.73 49.84 49.48 49.84 3.7M
2022-03-15 49.76 49.79 49.61 49.67 1.6M
2022-03-14 49.76 49.77 49.56 49.58 1.9M
2022-03-11 50.05 50.10 50.00 50.02 1.9M
2022-03-10 50.17 50.19 50.01 50.07 1.7M
2022-03-09 50.38 50.43 50.30 50.36 1.9M
2022-03-08 50.43 50.46 50.35 50.42 1.5M
2022-03-07 50.70 50.81 50.58 50.63 1.9M
2022-03-04 50.96 51.01 50.86 50.90 1.3M
2022-03-03 50.73 50.82 50.66 50.76 3.2M
2022-03-02 50.96 50.99 50.62 50.62 1.7M
2022-03-01 51.11 51.35 51.10 51.17 2.0M
2022-02-28 50.88 51.07 50.87 51.07 2.3M
2022-02-25 50.67 50.76 50.65 50.76 1.4M
2022-02-24 50.71 50.78 50.60 50.66 2.0M
2022-02-23 50.76 50.77 50.60 50.60 1.4M
2022-02-22 50.81 50.87 50.77 50.86 1.8M
2022-02-18 50.90 50.92 50.84 50.90 2.9M
2022-02-17 50.81 50.90 50.78 50.84 1.3M
2022-02-16 50.75 50.77 50.60 50.76 1.5M
2022-02-15 50.70 50.78 50.66 50.66 1.5M
2022-02-14 50.83 50.87 50.72 50.76 1.6M
2022-02-11 50.90 51.06 50.72 51.01 1.6M
2022-02-10 51.02 51.06 50.74 50.74 2.5M
2022-02-09 51.27 51.32 51.20 51.20 1.8M
2022-02-08 51.22 51.22 51.15 51.17 1.5M
2022-02-07 51.26 51.33 51.22 51.29 2.7M
2022-02-04 51.33 51.36 51.22 51.26 4.2M
2022-02-03 51.60 51.64 51.53 51.59 2.8M
2022-02-02 51.78 51.90 51.78 51.78 2.9M
2022-02-01 51.74 51.77 51.62 51.73 2.0M
2022-01-31 51.72 51.83 51.68 51.80 1.8M
2022-01-28 51.66 51.83 51.65 51.81 7.9M
2022-01-27 51.79 51.89 51.75 51.77 24.7M
2022-01-26 51.95 51.98 51.62 51.64 1.5M
2022-01-25 51.97 52.03 51.88 51.90 1.5M
2022-01-24 52.06 52.08 51.95 51.97 2.3M
2022-01-21 52.03 52.08 51.97 52.01 1.1M
2022-01-20 51.87 51.90 51.82 51.84 1.6M
2022-01-19 51.79 51.89 51.78 51.80 1.4M
2022-01-18 51.84 51.85 51.68 51.68 1.1M
2022-01-14 52.15 52.16 52.00 52.01 0.8M
2022-01-13 52.19 52.27 52.15 52.27 0.9M
2022-01-12 52.28 52.31 52.22 52.23 0.9M
2022-01-11 52.10 52.24 52.08 52.24 1.1M
2022-01-10 52.05 52.14 52.01 52.13 1.3M
2022-01-07 52.26 52.28 52.11 52.18 0.9M
2022-01-06 52.31 52.35 52.27 52.33 1.2M
2022-01-05 52.58 52.60 52.40 52.41 8.0M
2022-01-04 52.52 52.58 52.46 52.55 1.2M
2022-01-03 52.72 52.74 52.56 52.58 1.5M