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
2023-12-29 46.05 46.16 46.03 46.07 2.1M
2023-12-28 46.21 46.25 46.11 46.15 1.7M
2023-12-27 46.12 46.27 46.09 46.25 1.8M
2023-12-26 45.91 46.00 45.84 45.98 1.4M
2023-12-22 46.03 46.03 45.88 45.92 1.9M
2023-12-21 46.03 46.07 45.89 45.96 4.9M
2023-12-20 45.90 45.97 45.81 45.93 2.1M
2023-12-19 45.79 45.86 45.75 45.78 1.9M
2023-12-18 45.76 45.76 45.69 45.73 1.9M
2023-12-15 45.82 45.89 45.76 45.79 2.5M
2023-12-14 45.78 45.96 45.70 45.86 2.5M
2023-12-13 45.24 45.69 45.19 45.66 2.9M
2023-12-12 45.01 45.12 44.96 45.12 2.0M
2023-12-11 44.97 45.02 44.88 45.01 3.9M
2023-12-08 45.01 45.07 44.92 45.01 1.4M
2023-12-07 45.16 45.29 45.14 45.20 2.7M
2023-12-06 45.16 45.25 45.11 45.18 2.3M
2023-12-05 44.97 45.10 44.93 45.06 3.8M
2023-12-04 44.79 44.88 44.73 44.83 2.4M
2023-12-01 44.57 44.97 44.56 44.96 1.8M
2023-11-30 44.76 44.79 44.66 44.71 2.9M
2023-11-29 44.78 44.90 44.75 44.85 1.6M
2023-11-28 44.40 44.65 44.40 44.63 1.3M
2023-11-27 44.33 44.47 44.28 44.45 1.5M
2023-11-24 44.26 44.34 44.21 44.22 0.6M
2023-11-22 44.42 44.47 44.30 44.40 2.3M
2023-11-21 44.31 44.38 44.26 44.34 2.5M
2023-11-20 44.19 44.31 44.16 44.30 1.9M
2023-11-17 44.23 44.26 44.12 44.24 3.1M
2023-11-16 44.08 44.20 44.08 44.16 1.9M
2023-11-15 43.98 43.99 43.87 43.91 2.0M
2023-11-14 44.12 44.19 44.07 44.14 2.5M
2023-11-13 43.50 43.64 43.44 43.64 1.6M
2023-11-10 43.73 43.74 43.61 43.65 2.2M
2023-11-09 43.86 43.90 43.55 43.57 1.6M
2023-11-08 43.79 43.92 43.77 43.90 4.2M
2023-11-07 43.65 43.82 43.61 43.76 1.9M
2023-11-06 43.66 43.66 43.38 43.54 1.8M
2023-11-03 43.89 43.95 43.75 43.75 3.4M
2023-11-02 43.49 43.55 43.38 43.49 3.4M
2023-11-01 42.86 43.21 42.86 43.20 2.7M
2023-10-31 42.98 43.05 42.89 42.89 6.7M
2023-10-30 42.90 42.99 42.83 42.92 1.9M
2023-10-27 43.00 43.05 42.92 43.05 1.9M
2023-10-26 42.82 43.04 42.81 43.02 10.7M
2023-10-25 42.92 42.92 42.72 42.78 7.9M
2023-10-24 42.94 43.07 42.85 43.07 13.4M
2023-10-23 42.62 42.96 42.56 42.91 3.4M
2023-10-20 42.71 42.80 42.70 42.76 6.0M
2023-10-19 42.70 42.81 42.56 42.60 22.6M
2023-10-18 42.89 42.92 42.73 42.79 2.0M
2023-10-17 42.99 43.07 42.91 42.97 1.4M
2023-10-16 43.35 43.37 43.23 43.26 1.5M
2023-10-13 43.51 43.55 43.41 43.46 2.2M
2023-10-12 43.57 43.60 43.26 43.30 2.4M
2023-10-11 43.61 43.65 43.51 43.65 1.8M
2023-10-10 43.38 43.56 43.32 43.48 3.9M
2023-10-09 43.28 43.50 43.24 43.50 1.1M
2023-10-06 42.95 43.18 42.91 43.09 1.9M
2023-10-05 43.27 43.29 43.17 43.23 1.3M
2023-10-04 43.07 43.22 42.99 43.21 2.8M
2023-10-03 43.19 43.24 42.91 42.93 2.0M
2023-10-02 43.41 43.44 43.26 43.29 2.0M
2023-09-29 43.89 43.93 43.65 43.72 1.6M
2023-09-28 43.55 43.75 43.48 43.74 1.9M
2023-09-27 43.89 43.91 43.53 43.62 2.2M
2023-09-26 43.90 43.90 43.74 43.77 2.3M
2023-09-25 43.90 43.99 43.83 43.85 3.9M
2023-09-22 44.02 44.16 44.01 44.12 3.1M
2023-09-21 44.04 44.04 43.95 43.95 1.4M
2023-09-20 44.39 44.43 44.24 44.26 1.3M
2023-09-19 44.34 44.39 44.27 44.29 1.4M
2023-09-18 44.30 44.41 44.29 44.40 1.2M
2023-09-15 44.42 44.44 44.34 44.34 1.4M
2023-09-14 44.55 44.56 44.43 44.46 1.3M
2023-09-13 44.39 44.54 44.38 44.49 1.2M
2023-09-12 44.44 44.44 44.37 44.44 1.3M
2023-09-11 44.41 44.45 44.38 44.41 1.6M
2023-09-08 44.54 44.58 44.46 44.48 1.1M
2023-09-07 44.37 44.45 44.34 44.44 1.1M
2023-09-06 44.40 44.41 44.26 44.33 1.6M
2023-09-05 44.50 44.51 44.36 44.36 1.3M
2023-09-01 44.81 44.82 44.55 44.61 1.5M
2023-08-31 44.90 44.98 44.88 44.92 1.5M
2023-08-30 44.91 44.94 44.84 44.86 1.1M
2023-08-29 44.52 44.88 44.52 44.86 1.4M
2023-08-28 44.60 44.64 44.53 44.60 1.3M
2023-08-25 44.48 44.59 44.38 44.52 2.4M
2023-08-24 44.56 44.62 44.49 44.51 2.9M
2023-08-23 44.44 44.63 44.42 44.62 2.4M
2023-08-22 44.19 44.26 44.14 44.22 1.4M
2023-08-21 44.22 44.24 44.11 44.18 3.9M
2023-08-18 44.32 44.44 44.29 44.37 1.6M
2023-08-17 44.34 44.36 44.20 44.30 1.9M
2023-08-16 44.44 44.54 44.32 44.35 1.5M
2023-08-15 44.49 44.59 44.44 44.44 2.2M
2023-08-14 44.57 44.67 44.50 44.57 2.2M
2023-08-11 44.64 44.77 44.63 44.64 1.4M
2023-08-10 45.06 45.13 44.77 44.78 3.2M
2023-08-09 45.00 45.06 44.97 45.02 1.0M
2023-08-08 44.98 45.04 44.93 44.96 1.3M
2023-08-07 44.86 44.88 44.79 44.83 1.5M
2023-08-04 44.68 44.90 44.66 44.88 1.8M
2023-08-03 44.52 44.57 44.47 44.52 2.1M
2023-08-02 44.79 44.80 44.66 44.78 1.8M
2023-08-01 45.01 45.09 44.88 44.93 2.0M
2023-07-31 45.26 45.38 45.26 45.32 1.7M
2023-07-28 45.20 45.27 45.17 45.26 2.0M
2023-07-27 45.39 45.42 45.06 45.09 2.7M
2023-07-26 45.42 45.47 45.31 45.47 1.8M
2023-07-25 45.27 45.34 45.26 45.31 2.9M
2023-07-24 45.48 45.52 45.35 45.36 3.7M
2023-07-21 45.48 45.51 45.40 45.42 6.3M
2023-07-20 45.46 45.48 45.30 45.40 31.8M
2023-07-19 45.58 45.66 45.54 45.64 3.0M
2023-07-18 45.58 45.62 45.50 45.51 1.2M
2023-07-17 45.42 45.49 45.37 45.45 1.3M
2023-07-14 45.53 45.58 45.39 45.39 1.3M
2023-07-13 45.51 45.65 45.50 45.60 1.2M
2023-07-12 45.22 45.36 45.20 45.34 1.3M
2023-07-11 44.94 45.03 44.91 44.98 1.4M
2023-07-10 44.77 44.94 44.76 44.90 1.4M
2023-07-07 44.70 44.86 44.70 44.74 1.3M
2023-07-06 44.77 44.81 44.64 44.74 2.1M
2023-07-05 45.18 45.21 45.00 45.03 1.8M
2023-07-03 45.33 45.42 45.20 45.21 1.0M
2023-06-30 45.36 45.48 45.32 45.47 1.4M
2023-06-29 45.33 45.36 45.25 45.31 1.4M
2023-06-28 45.57 45.65 45.49 45.64 1.4M
2023-06-27 45.60 45.66 45.44 45.51 1.2M
2023-06-26 45.58 45.62 45.53 45.58 2.0M
2023-06-23 45.61 45.71 45.43 45.51 1.0M
2023-06-22 45.48 45.54 45.36 45.40 1.4M
2023-06-21 45.45 45.63 45.39 45.59 1.3M
2023-06-20 45.53 45.62 45.51 45.53 1.5M
2023-06-16 45.46 45.68 45.37 45.49 1.2M
2023-06-15 45.53 45.61 45.46 45.59 1.6M
2023-06-14 45.34 45.41 45.15 45.33 1.9M
2023-06-13 45.36 45.55 45.23 45.27 1.8M
2023-06-12 45.41 45.46 45.27 45.44 1.8M
2023-06-09 45.34 45.42 45.31 45.37 1.4M
2023-06-08 45.28 45.48 45.28 45.47 1.2M
2023-06-07 45.45 45.48 45.21 45.24 1.4M
2023-06-06 45.43 45.48 45.33 45.48 1.6M
2023-06-05 45.30 45.53 45.28 45.40 1.7M
2023-06-02 45.60 45.62 45.41 45.41 1.8M
2023-06-01 45.59 45.68 45.56 45.62 1.6M
2023-05-31 45.52 45.68 45.46 45.62 1.7M
2023-05-30 45.33 45.49 45.32 45.49 1.7M
2023-05-26 45.09 45.20 45.04 45.20 1.3M
2023-05-25 45.25 45.29 45.11 45.12 1.6M
2023-05-24 45.43 45.46 45.27 45.29 1.7M
2023-05-23 45.32 45.46 45.30 45.41 1.7M
2023-05-22 45.41 45.50 45.36 45.39 1.7M
2023-05-19 45.44 45.56 45.35 45.39 1.5M
2023-05-18 45.56 45.58 45.47 45.51 1.2M
2023-05-17 45.76 45.81 45.65 45.68 3.1M
2023-05-16 45.76 45.78 45.68 45.74 1.5M
2023-05-15 45.91 45.91 45.85 45.89 1.1M
2023-05-12 46.19 46.22 45.98 46.00 1.4M
2023-05-11 46.29 46.33 46.19 46.23 2.3M
2023-05-10 46.00 46.11 46.00 46.10 1.7M
2023-05-09 45.84 45.90 45.81 45.81 1.6M
2023-05-08 45.88 45.96 45.85 45.87 2.0M
2023-05-05 46.09 46.12 46.00 46.08 1.0M
2023-05-04 46.14 46.40 46.12 46.21 1.2M
2023-05-03 46.19 46.29 46.11 46.28 1.6M
2023-05-02 45.79 46.10 45.78 46.09 1.5M
2023-05-01 45.95 45.99 45.64 45.67 2.5M
2023-04-28 46.22 46.26 46.14 46.25 3.3M
2023-04-27 46.07 46.12 46.00 46.01 1.3M
2023-04-26 46.33 46.35 46.14 46.16 5.0M
2023-04-25 46.23 46.36 46.23 46.33 1.4M
2023-04-24 45.98 46.09 45.98 46.08 1.3M
2023-04-21 46.04 46.08 45.86 45.89 2.1M
2023-04-20 45.90 45.98 45.90 45.95 3.3M
2023-04-19 45.77 45.80 45.70 45.78 1.3M
2023-04-18 45.80 45.93 45.77 45.86 1.7M
2023-04-17 45.89 45.92 45.79 45.81 1.2M
2023-04-14 46.10 46.10 45.97 46.03 1.2M
2023-04-13 46.33 46.37 46.18 46.22 1.9M
2023-04-12 46.31 46.36 46.11 46.23 2.0M
2023-04-11 46.23 46.23 46.07 46.18 1.4M
2023-04-10 46.17 46.20 46.06 46.15 1.4M
2023-04-06 46.43 46.53 46.42 46.43 1.4M
2023-04-05 46.43 46.58 46.42 46.45 1.4M
2023-04-04 46.04 46.38 46.04 46.33 2.3M
2023-04-03 45.95 46.20 45.90 46.18 1.5M
2023-03-31 45.96 46.15 45.90 46.15 2.0M
2023-03-30 45.80 45.92 45.77 45.91 1.1M
2023-03-29 45.69 45.84 45.66 45.82 1.9M
2023-03-28 45.74 45.80 45.70 45.74 2.2M
2023-03-27 45.94 46.00 45.81 45.82 2.4M
2023-03-24 46.29 46.40 46.18 46.27 3.0M
2023-03-23 46.02 46.24 46.02 46.21 2.9M
2023-03-22 45.71 46.17 45.63 46.10 4.0M
2023-03-21 45.70 45.79 45.66 45.71 3.7M
2023-03-20 46.04 46.06 45.77 45.81 6.5M
2023-03-17 45.88 46.12 45.85 45.94 31.7M
2023-03-16 46.04 46.06 45.63 45.64 2.6M
2023-03-15 45.92 46.05 45.67 45.88 1.8M
2023-03-14 45.53 45.68 45.40 45.49 2.4M
2023-03-13 45.75 46.05 45.61 45.72 2.1M
2023-03-10 45.30 45.51 45.26 45.40 2.0M
2023-03-09 44.85 45.03 44.82 44.93 1.7M
2023-03-08 44.92 45.00 44.73 44.80 1.7M
2023-03-07 44.97 44.99 44.80 44.83 1.2M
2023-03-06 45.11 45.12 44.90 44.93 1.1M
2023-03-03 44.90 45.01 44.79 45.00 1.5M
2023-03-02 44.57 44.68 44.56 44.68 1.7M
2023-03-01 44.88 45.08 44.73 44.75 1.4M
2023-02-28 44.99 45.14 44.95 45.10 2.5M
2023-02-27 45.13 45.19 45.07 45.11 1.2M
2023-02-24 45.05 45.08 44.95 45.04 1.8M
2023-02-23 45.14 45.29 45.13 45.27 1.7M
2023-02-22 45.12 45.21 45.07 45.11 1.4M
2023-02-21 45.11 45.16 44.97 44.98 3.1M
2023-02-17 45.20 45.42 45.19 45.42 1.7M
2023-02-16 45.36 45.43 45.28 45.30 1.7M
2023-02-15 45.51 45.56 45.42 45.49 1.4M
2023-02-14 45.67 45.74 45.46 45.59 1.7M
2023-02-13 45.63 45.74 45.62 45.73 1.3M
2023-02-10 45.77 45.79 45.59 45.60 1.4M
2023-02-09 46.12 46.13 45.79 45.82 1.2M
2023-02-08 45.95 46.02 45.87 46.00 1.7M
2023-02-07 45.95 46.15 45.91 45.94 1.7M
2023-02-06 46.02 46.07 45.98 45.99 1.7M
2023-02-03 46.31 46.41 46.23 46.28 2.2M
2023-02-02 46.81 46.86 46.67 46.69 1.6M
2023-02-01 46.38 46.67 46.04 46.64 2.8M
2023-01-31 46.39 46.43 46.24 46.43 2.3M
2023-01-30 46.27 46.36 46.22 46.22 2.9M
2023-01-27 46.31 46.39 46.28 46.36 2.1M
2023-01-26 46.48 46.52 46.35 46.43 2.3M
2023-01-25 46.44 46.52 46.35 46.50 1.7M
2023-01-24 46.26 46.48 46.18 46.43 2.8M
2023-01-23 46.22 46.35 46.22 46.25 2.3M
2023-01-20 46.38 46.41 46.26 46.32 2.9M
2023-01-19 46.52 46.58 46.45 46.53 2.3M
2023-01-18 46.66 46.72 46.48 46.63 2.9M
2023-01-17 46.16 46.29 46.16 46.23 4.6M
2023-01-13 46.33 46.42 46.25 46.29 2.2M
2023-01-12 46.24 46.44 46.06 46.44 9.2M
2023-01-11 46.00 46.09 45.98 46.09 37.6M
2023-01-10 45.83 45.90 45.73 45.81 1.5M
2023-01-09 45.86 46.06 45.84 46.00 2.2M
2023-01-06 45.44 45.90 45.40 45.88 1.6M
2023-01-05 45.21 45.39 45.18 45.37 1.2M
2023-01-04 45.43 45.47 45.32 45.40 1.2M
2023-01-03 45.32 45.35 45.09 45.17 1.8M