IUSB - iShares Core Total USD Bond Market ETF
IEX Last Trade
45.08
-0.015 -0.033%
Share volume: 142,447
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
PREVIOUS CLOSE
CHG
CHG%
$45.10
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $45.00 | $45.00 | $45.17 | $45.17 | $44.79 | $44.79 | $45.17 | $45.17 | 2,997,703 | $2,997,569.00 |
| 12/24/2024 | $45.00 | $45.00 | $45.13 | $45.13 | $44.97 | $44.97 | $45.12 | $45.12 | 3,034,660 | $3,034,482.00 |
| 12/23/2024 | $45.19 | $45.19 | $45.20 | $45.20 | $45.05 | $45.05 | $45.08 | $45.08 | 3,433,097 | $3,433,097.00 |
| 12/20/2024 | $45.25 | $45.25 | $45.31 | $45.31 | $45.08 | $45.08 | $45.20 | $45.20 | 3,204,190 | $3,204,190.00 |
| 12/19/2024 | $45.15 | $45.15 | $45.15 | $45.15 | $45.00 | $45.00 | $45.07 | $45.07 | 2,862,588 | $2,862,588.00 |
| 12/18/2024 | $45.70 | $45.70 | $45.70 | $45.70 | $45.17 | $45.17 | $45.19 | $45.19 | 2,979,666 | $2,979,666.00 |
| 12/17/2024 | $45.71 | $45.55 | $45.75 | $45.59 | $45.67 | $45.50 | $45.70 | $45.54 | 2,761,620 | $2,761,620.00 |
| 12/16/2024 | $46.04 | $45.88 | $46.04 | $45.88 | $45.65 | $45.49 | $45.71 | $45.55 | 4,735,543 | $4,735,543.00 |