Get the Stockscreener App
44.98
0.22%
+0.10
After Hours:
44.98
iShares Core Total USD Bond Market ETF Stock (IUSB) Price History
The historical daily chart and data for iShares Core Total USD Bond Market ETF stock (IUSB), show that the latest closing stock price as of May 14, 2024, is $44.98.
- iShares Core Total USD Bond Market ETF all-time high stock price is $56.83, occurred on March 30, 2015.
- The lowest iShares Core Total USD Bond Market ETF stock price recorded was $42.56 on October 19, 2023. Since then, iShares Core Total USD Bond Market ETF's stock price has risen over 5.69% to $44.98 now.
- The 52-week high stock price for IUSB is $46.35, representing a 3.05% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for IUSB is $42.56, indicating a -5.38% decrease from the current share price, occurred on October 19, 2023.
- The closing price of iShares Core Total USD Bond Market ETF (IUSB) stock in the beginning of 2023 was $52.56. The stock closed the year at $44.93, a loss of over -14.52% for the year.
The table below shows more information about IUSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $45.02 | $44.92 | $0.10 | 1,454,695.0 | +0.22% |
| May 13, 2024 | $44.94 | $44.87 | $0.07 | 1,620,933.0 | +0.09% |
| May 10, 2024 | $44.89 | $44.80 | $0.09 | 1,305,949.0 | -0.24% |
| May 09, 2024 | $44.97 | $44.81 | $0.16 | 1,580,411.0 | +0.20% |
| May 08, 2024 | $44.90 | $44.84 | $0.0558 | 1,886,551.0 | -0.18% |
| May 07, 2024 | $45.04 | $44.91 | $0.13 | 1,670,315.0 | +0.18% |
| May 06, 2024 | $44.88 | $44.80 | $0.085 | 1,946,832.0 | +0.09% |
| May 03, 2024 | $44.97 | $44.71 | $0.26 | 2,964,436.0 | +0.49% |
| May 02, 2024 | $44.62 | $44.38 | $0.245 | 2,421,448.0 | +0.45% |
| May 01, 2024 | $44.53 | $44.27 | $0.265 | 2,667,437.0 | +0.07% |
| Apr 30, 2024 | $44.52 | $44.35 | $0.17 | 6,588,725.0 | -0.45% |
| Apr 29, 2024 | $44.60 | $44.50 | $0.10 | 2,744,439.0 | +0.27% |
| Apr 26, 2024 | $44.50 | $44.43 | $0.0699 | 1,719,767.0 | +0.25% |
| Apr 25, 2024 | $44.35 | $44.21 | $0.14 | 2,449,481.0 | -0.27% |
| Apr 24, 2024 | $44.50 | $44.38 | $0.12 | 1,819,296.0 | -0.25% |
| Apr 23, 2024 | $44.67 | $44.43 | $0.2391 | 6,122,592.0 | +0.16% |
| Apr 22, 2024 | $44.52 | $44.41 | $0.1099 | 2,446,721.0 | +0.14% |
| Apr 19, 2024 | $44.49 | $44.42 | $0.075 | 2,071,547.0 | +0.09% |
| Apr 18, 2024 | $44.51 | $44.37 | $0.1388 | 1,693,056.0 | -0.25% |
| Apr 17, 2024 | $44.53 | $44.37 | $0.16 | 2,226,868.0 | +0.47% |
| Apr 16, 2024 | $44.34 | $44.21 | $0.13 | 2,510,170.0 | -0.27% |
iShares Core Total USD Bond Market ETF Stock (IUSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Core Total USD Bond Market ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IUSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Core Total USD Bond Market ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Core Total USD Bond Market ETF Stock (IUSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $45.04 | $44.27 | $0.77 | 20,973,702.0 | +1.37% |
| Apr, 2024 | $45.32 | $44.21 | $1.11 | 57,746,650.0 | -2.68% |
| Mar, 2024 | $45.77 | $45.05 | $0.715 | 60,684,384.0 | +0.57% |
| Feb, 2024 | $46.22 | $45.00 | $1.22 | 43,066,407.0 | -2.03% |
| Jan, 2024 | $46.35 | $45.38 | $0.965 | 121,049,423.0 | +0.43% |
iShares Core Total USD Bond Market ETF Stock (IUSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.27 | $44.56 | $1.71 | 47,784,470.0 | +3.04% |
| Nov, 2023 | $44.90 | $42.86 | $2.04 | 46,826,409.0 | +4.24% |
| Oct, 2023 | $43.65 | $42.56 | $1.09 | 100,685,604.0 | -1.89% |
| Sep, 2023 | $44.82 | $43.48 | $1.34 | 33,818,686.0 | -2.68% |
| Aug, 2023 | $45.13 | $44.11 | $1.02 | 43,727,484.0 | -0.88% |
| Jul, 2023 | $45.66 | $44.64 | $1.02 | 71,298,419.0 | -0.33% |
| Jun, 2023 | $45.71 | $45.15 | $0.5599 | 31,320,892.0 | -0.33% |
| May, 2023 | $46.40 | $45.04 | $1.36 | 36,255,725.0 | -1.36% |
| Apr, 2023 | $46.58 | $45.70 | $0.88 | 36,401,982.0 | +0.22% |
| Mar, 2023 | $46.40 | $44.56 | $1.84 | 82,385,110.0 | +2.33% |
| Feb, 2023 | $46.86 | $44.95 | $1.91 | 33,747,396.0 | -2.86% |
| Jan, 2023 | $46.72 | $45.09 | $1.62 | 87,563,894.0 | +3.34% |
iShares Core Total USD Bond Market ETF Stock (IUSB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.33 | $44.91 | $1.42 | 49,309,549.0 | -1.68% |
| Nov, 2022 | $45.70 | $43.44 | $2.27 | 50,459,595.0 | +4.10% |
| Oct, 2022 | $45.04 | $43.12 | $1.92 | 88,048,387.0 | -1.35% |
| Sep, 2022 | $46.45 | $44.08 | $2.37 | 36,831,232.0 | -4.32% |
| Aug, 2022 | $48.06 | $46.46 | $1.60 | 35,723,620.0 | -2.98% |
| Jul, 2022 | $48.06 | $46.55 | $1.51 | 32,644,480.0 | +2.39% |
| Jun, 2022 | $47.86 | $45.68 | $2.18 | 46,532,597.0 | -2.09% |
| May, 2022 | $48.23 | $46.94 | $1.29 | 52,279,349.0 | +0.40% |
| Apr, 2022 | $49.52 | $47.59 | $1.93 | 49,774,929.0 | -4.03% |
| Mar, 2022 | $51.35 | $49.05 | $2.30 | 46,113,530.0 | -2.82% |
| Feb, 2022 | $51.90 | $50.60 | $1.30 | 39,634,242.0 | -1.41% |
| Jan, 2022 | $52.73 | $51.62 | $1.12 | 62,717,641.0 | -2.13% |
0.42%
Cap:
|
Volume (24h):