MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IUSB — iShares Trust iShares Core Universal USD Bond ETF
NasdaqiShares Trust iShares Core Universal USD Bond ETF
$43.95
-0.08(-0.18%)
- O
- 44.13
- H
- 44.18
- L
- 43.91
- V
- 7.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.95
Period Return-3.13%
Period High$47.23
Period Low$43.77
Avg Daily Volume4.17M
Total Trading Days365
IUSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.13 | $44.18 | $43.91 | $43.95 | $-0.08 | -0.18% | 7,258,508 | $43.98 | $43.91 $44.18 |
| Oct 1, 2026 | $43.81 | $44.09 | $43.77 | $44.03 | $-0.06 | -0.14% | 9,183,640 | $43.99 | $43.77 $44.09 |
| Sep 30, 2026 | $44.20 | $44.20 | $44.02 | $44.09 | $-0.05 | -0.11% | 7,670,400 | $44.08 | $44.02 $44.20 |
| Sep 29, 2026 | $44.17 | $44.19 | $44.02 | $44.14 | $-0.03 | -0.07% | 9,203,065 | $44.09 | $44.02 $44.19 |
| Sep 28, 2026 | $44.20 | $44.25 | $44.09 | $44.17 | $-0.23 | -0.52% | 8,110,298 | $44.17 | $44.09 $44.25 |
| Sep 25, 2026 | $44.32 | $44.42 | $44.22 | $44.40 | +$0.08 | +0.18% | 7,013,915 | $44.33 | $44.22 $44.42 |
| Sep 24, 2026 | $44.55 | $44.58 | $44.31 | $44.32 | $-0.22 | -0.49% | 7,888,675 | $44.40 | $44.31 $44.58 |
| Sep 23, 2026 | $44.82 | $44.90 | $44.45 | $44.54 | $-0.38 | -0.85% | 19,896,185 | $44.57 | $44.45 $44.90 |
| Sep 22, 2026 | $44.94 | $44.95 | $44.85 | $44.92 | +$0.03 | +0.07% | 115,660,907 | $44.89 | $44.85 $44.95 |
| Sep 21, 2026 | $44.83 | $44.90 | $44.83 | $44.89 | +$0.12 | +0.27% | 9,525,694 | $44.88 | $44.83 $44.90 |
| Sep 18, 2026 | $44.80 | $44.82 | $44.76 | $44.77 | $-0.16 | -0.36% | 3,738,411 | $44.78 | $44.76 $44.82 |
| Sep 17, 2026 | $44.89 | $44.95 | $44.86 | $44.93 | +$0.22 | +0.49% | 3,284,701 | $44.89 | $44.86 $44.95 |
| Sep 16, 2026 | $44.80 | $44.92 | $44.70 | $44.71 | $-0.02 | -0.04% | 3,538,528 | $44.82 | $44.70 $44.92 |
| Sep 15, 2026 | $44.72 | $44.75 | $44.69 | $44.73 | $-0.02 | -0.04% | 9,826,346 | $44.73 | $44.69 $44.75 |
| Sep 14, 2026 | $44.75 | $44.86 | $44.67 | $44.75 | $-0.04 | -0.09% | 4,024,224 | $44.79 | $44.67 $44.86 |
| Sep 11, 2026 | $44.89 | $44.93 | $44.77 | $44.79 | $-0.05 | -0.10% | 4,190,123 | $44.83 | $44.77 $44.93 |
| Sep 10, 2026 | $44.90 | $44.96 | $44.81 | $44.84 | $-0.29 | -0.63% | 4,180,101 | $44.88 | $44.81 $44.96 |
| Sep 9, 2026 | $45.19 | $45.21 | $45.07 | $45.12 | $-0.09 | -0.20% | 3,024,064 | $45.13 | $45.07 $45.21 |
| Sep 8, 2026 | $45.25 | $45.27 | $45.17 | $45.21 | $-0.04 | -0.08% | 3,625,190 | $45.22 | $45.17 $45.27 |
| Sep 4, 2026 | $45.26 | $45.29 | $45.23 | $45.25 | +$0.02 | +0.03% | 3,277,858 | $45.26 | $45.23 $45.29 |
| Sep 3, 2026 | $45.31 | $45.35 | $45.23 | $45.23 | +$0.05 | +0.11% | 3,585,101 | $45.28 | $45.23 $45.35 |
| Sep 2, 2026 | $45.16 | $45.19 | $45.12 | $45.18 | +$0.03 | +0.07% | 3,085,896 | $45.15 | $45.12 $45.19 |
| Sep 1, 2026 | $45.20 | $45.28 | $45.13 | $45.15 | $-0.30 | -0.66% | 6,655,666 | $45.17 | $45.13 $45.28 |
| Aug 31, 2026 | $45.45 | $45.53 | $45.40 | $45.45 | $-0.04 | -0.09% | 3,409,346 | $45.43 | $45.40 $45.53 |
| Aug 28, 2026 | $45.64 | $45.70 | $45.48 | $45.49 | $-0.13 | -0.28% | 3,205,687 | $45.54 | $45.48 $45.70 |
| Aug 27, 2026 | $45.63 | $45.68 | $45.60 | $45.62 | $-0.04 | -0.09% | 3,017,018 | $45.64 | $45.60 $45.68 |
| Aug 26, 2026 | $45.65 | $45.66 | $45.60 | $45.66 | $-0.06 | -0.13% | 2,850,500 | $45.63 | $45.60 $45.66 |
| Aug 25, 2026 | $45.63 | $45.72 | $45.61 | $45.72 | +$0.21 | +0.46% | 3,573,897 | $45.67 | $45.61 $45.72 |
| Aug 24, 2026 | $45.49 | $45.55 | $45.48 | $45.51 | +$0.08 | +0.18% | 2,916,690 | $45.52 | $45.48 $45.55 |
| Aug 21, 2026 | $45.47 | $45.48 | $45.41 | $45.43 | $-0.07 | -0.15% | 2,974,805 | $45.43 | $45.41 $45.48 |