IUSB Historical Prices
iShares Trust iShares Core Universal USD Bond ETF · daily open, high, low, close & volume
Trading days
248
Period high
47.23
Period low
43.75
Period change
-4.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.31 | 44.40 | 44.28 | 44.31 | -0.16% | 6,844,050 |
| Nov 12, 2026 | 44.56 | 44.59 | 44.36 | 44.38 | -0.63% | 48,419,308 |
| Nov 11, 2026 | 44.62 | 44.66 | 44.58 | 44.66 | -0.04% | 3,275,791 |
| Nov 10, 2026 | 44.70 | 44.72 | 44.58 | 44.68 | -0.64% | 4,854,136 |
| Nov 9, 2026 | 45.02 | 45.04 | 44.92 | 44.97 | +0.07% | 5,105,557 |
| Nov 6, 2026 | 44.93 | 45.04 | 44.90 | 44.94 | -0.09% | 5,678,359 |
| Nov 5, 2026 | 44.83 | 45.01 | 44.81 | 44.98 | +0.18% | 5,575,449 |
| Nov 4, 2026 | 44.78 | 44.91 | 44.70 | 44.90 | +0.47% | 7,321,101 |
| Nov 3, 2026 | 44.75 | 44.75 | 44.64 | 44.69 | -0.16% | 4,874,764 |
| Nov 2, 2026 | 44.79 | 44.87 | 44.74 | 44.76 | -0.33% | 5,464,873 |
| Oct 30, 2026 | 44.91 | 45.00 | 44.84 | 44.91 | +0.22% | 13,420,179 |
| Oct 29, 2026 | 44.75 | 44.91 | 44.74 | 44.81 | +0.27% | 4,149,005 |
| Oct 28, 2026 | 44.78 | 44.79 | 44.65 | 44.69 | -0.22% | 5,067,695 |
| Oct 27, 2026 | 44.76 | 44.80 | 44.71 | 44.79 | +0.04% | 5,225,198 |
| Oct 26, 2026 | 44.76 | 44.80 | 44.72 | 44.77 | +0.16% | 14,795,818 |
| Oct 23, 2026 | 44.76 | 44.85 | 44.67 | 44.70 | -0.16% | 6,951,062 |
| Oct 22, 2026 | 44.73 | 44.82 | 44.55 | 44.77 | +0.77% | 8,228,430 |
| Oct 21, 2026 | 44.49 | 44.51 | 44.34 | 44.43 | +0.02% | 4,669,474 |
| Oct 20, 2026 | 44.40 | 44.52 | 44.35 | 44.42 | +0.20% | 5,648,595 |
| Oct 19, 2026 | 44.42 | 44.46 | 44.31 | 44.33 | -0.31% | 6,179,538 |
| Oct 16, 2026 | 44.44 | 44.56 | 44.39 | 44.47 | +0.00% | 9,841,936 |
| Oct 15, 2026 | 44.72 | 44.72 | 44.44 | 44.47 | +0.52% | 4,959,899 |
| Oct 14, 2026 | 43.99 | 44.26 | 43.97 | 44.24 | +0.11% | 6,279,227 |
| Oct 13, 2026 | 44.21 | 44.22 | 44.14 | 44.19 | +0.09% | 5,746,941 |
| Oct 12, 2026 | 44.14 | 44.20 | 44.09 | 44.15 | +0.02% | 4,065,947 |
| Oct 9, 2026 | 44.09 | 44.16 | 43.93 | 44.14 | +0.00% | 4,599,888 |
| Oct 8, 2026 | 43.96 | 44.15 | 43.93 | 44.14 | +0.27% | 6,389,516 |
| Oct 7, 2026 | 43.81 | 44.05 | 43.75 | 44.02 | -0.02% | 8,788,738 |
| Oct 6, 2026 | 43.99 | 44.07 | 43.95 | 44.03 | +0.25% | 8,098,384 |
| Oct 5, 2026 | 43.90 | 43.95 | 43.80 | 43.92 | -0.07% | 9,494,079 |
| Oct 2, 2026 | 44.13 | 44.18 | 43.91 | 43.95 | -0.18% | 7,340,988 |
| Oct 1, 2026 | 43.81 | 44.09 | 43.77 | 44.03 | -0.14% | 9,185,440 |
| Sep 30, 2026 | 44.20 | 44.20 | 44.02 | 44.09 | -0.11% | 7,670,400 |
| Sep 29, 2026 | 44.17 | 44.19 | 44.02 | 44.14 | -0.07% | 9,203,065 |
| Sep 28, 2026 | 44.20 | 44.25 | 44.09 | 44.17 | -0.52% | 8,110,347 |
| Sep 25, 2026 | 44.32 | 44.42 | 44.22 | 44.40 | +0.18% | 7,013,915 |
| Sep 24, 2026 | 44.55 | 44.58 | 44.31 | 44.32 | -0.49% | 7,888,675 |
| Sep 23, 2026 | 44.82 | 44.90 | 44.45 | 44.54 | -0.85% | 19,896,185 |
| Sep 22, 2026 | 44.94 | 44.95 | 44.85 | 44.92 | +0.07% | 115,660,907 |
| Sep 21, 2026 | 44.83 | 44.90 | 44.83 | 44.89 | +0.27% | 9,525,694 |
| Sep 18, 2026 | 44.80 | 44.82 | 44.76 | 44.77 | -0.36% | 3,738,411 |
| Sep 17, 2026 | 44.89 | 44.95 | 44.85 | 44.93 | +0.49% | 3,284,701 |
| Sep 16, 2026 | 44.80 | 44.92 | 44.70 | 44.71 | -0.04% | 3,538,495 |
| Sep 15, 2026 | 44.72 | 44.75 | 44.69 | 44.73 | -0.04% | 9,826,346 |
| Sep 14, 2026 | 44.75 | 44.86 | 44.67 | 44.75 | -0.09% | 4,024,281 |
| Sep 11, 2026 | 44.89 | 44.93 | 44.77 | 44.79 | -0.73% | 4,190,123 |
| Sep 9, 2026 | 45.19 | 45.21 | 45.07 | 45.12 | -0.20% | 3,024,064 |
| Sep 8, 2026 | 45.25 | 45.27 | 45.17 | 45.21 | -0.08% | 3,624,960 |
| Sep 4, 2026 | 45.26 | 45.29 | 45.23 | 45.24 | +0.03% | 3,277,858 |
| Sep 3, 2026 | 45.31 | 45.35 | 45.23 | 45.23 | +0.11% | 3,585,101 |
| Sep 2, 2026 | 45.16 | 45.19 | 45.12 | 45.18 | -0.59% | 3,085,896 |
| Aug 31, 2026 | 45.45 | 45.53 | 45.40 | 45.45 | -0.09% | 3,409,346 |
| Aug 28, 2026 | 45.64 | 45.70 | 45.48 | 45.49 | -0.28% | 3,205,687 |
| Aug 27, 2026 | 45.63 | 45.68 | 45.60 | 45.62 | -0.09% | 3,017,018 |
| Aug 26, 2026 | 45.65 | 45.66 | 45.60 | 45.66 | -0.13% | 2,850,500 |
| Aug 25, 2026 | 45.63 | 45.72 | 45.60 | 45.72 | +0.46% | 3,573,897 |
| Aug 24, 2026 | 45.48 | 45.55 | 45.48 | 45.51 | +0.18% | 2,916,690 |
| Aug 21, 2026 | 45.47 | 45.48 | 45.41 | 45.43 | -0.15% | 2,974,805 |
| Aug 20, 2026 | 45.48 | 45.55 | 45.45 | 45.50 | -0.31% | 3,526,982 |
| Aug 19, 2026 | 45.58 | 45.64 | 45.52 | 45.64 | +0.46% | 3,911,781 |
| Aug 18, 2026 | 45.35 | 45.44 | 45.32 | 45.43 | +0.09% | 3,002,349 |
| Aug 17, 2026 | 45.43 | 45.48 | 45.38 | 45.39 | -0.20% | 2,971,120 |
| Aug 14, 2026 | 45.55 | 45.59 | 45.46 | 45.48 | -0.24% | 2,527,642 |
| Aug 13, 2026 | 45.57 | 45.67 | 45.57 | 45.59 | +0.31% | 2,730,319 |
| Aug 12, 2026 | 45.50 | 45.52 | 45.44 | 45.45 | +0.07% | 2,515,195 |
| Aug 11, 2026 | 45.43 | 45.48 | 45.41 | 45.42 | +0.09% | 2,985,036 |
| Aug 10, 2026 | 45.46 | 45.49 | 45.37 | 45.38 | -0.35% | 3,196,063 |
| Aug 7, 2026 | 45.58 | 45.59 | 45.48 | 45.54 | +0.20% | 3,113,568 |
| Aug 6, 2026 | 45.51 | 45.52 | 45.43 | 45.45 | -0.26% | 3,792,381 |
| Aug 5, 2026 | 45.55 | 45.59 | 45.51 | 45.57 | +0.03% | 3,997,707 |
| Aug 4, 2026 | 45.47 | 45.56 | 45.47 | 45.55 | +0.42% | 3,370,626 |
| Aug 3, 2026 | 45.33 | 45.39 | 45.32 | 45.37 | -0.19% | 4,021,213 |
| Jul 31, 2026 | 45.44 | 45.48 | 45.37 | 45.45 | -0.21% | 3,524,498 |
| Jul 30, 2026 | 45.56 | 45.57 | 45.51 | 45.55 | +0.08% | 2,322,460 |
| Jul 29, 2026 | 45.61 | 45.66 | 45.50 | 45.51 | -0.31% | 3,208,560 |
| Jul 28, 2026 | 45.58 | 45.70 | 45.58 | 45.65 | +0.20% | 2,685,290 |
| Jul 27, 2026 | 45.54 | 45.58 | 45.52 | 45.56 | +0.23% | 3,798,489 |
| Jul 24, 2026 | 45.44 | 45.53 | 45.43 | 45.45 | +0.08% | 3,054,063 |
| Jul 23, 2026 | 45.40 | 45.43 | 45.38 | 45.42 | -0.22% | 2,873,280 |
| Jul 22, 2026 | 45.57 | 45.59 | 45.51 | 45.52 | -0.20% | 3,442,242 |
| Jul 21, 2026 | 45.65 | 45.65 | 45.58 | 45.61 | -0.15% | 3,111,967 |
| Jul 20, 2026 | 45.78 | 45.78 | 45.66 | 45.68 | -0.24% | 3,165,962 |
| Jul 17, 2026 | 45.83 | 45.88 | 45.78 | 45.79 | +0.04% | 6,371,238 |
| Jul 16, 2026 | 45.71 | 45.80 | 45.70 | 45.77 | +0.00% | 2,370,695 |
| Jul 15, 2026 | 45.75 | 45.86 | 45.72 | 45.77 | +0.18% | 3,347,238 |
| Jul 14, 2026 | 45.67 | 45.76 | 45.55 | 45.69 | +0.23% | 3,156,534 |
| Jul 13, 2026 | 45.68 | 45.70 | 45.58 | 45.59 | -0.34% | 2,541,511 |
| Jul 10, 2026 | 45.78 | 45.93 | 45.72 | 45.74 | -0.09% | 2,894,464 |
| Jul 9, 2026 | 45.74 | 45.85 | 45.73 | 45.78 | +0.11% | 3,746,029 |
| Jul 8, 2026 | 45.74 | 45.81 | 45.65 | 45.73 | -0.15% | 3,772,475 |
| Jul 7, 2026 | 45.91 | 45.92 | 45.77 | 45.80 | -0.43% | 2,971,652 |
| Jul 6, 2026 | 46.11 | 46.11 | 45.92 | 46.00 | +0.09% | 3,413,086 |
| Jul 2, 2026 | 45.94 | 46.01 | 45.92 | 45.96 | +0.09% | 2,715,657 |
| Jul 1, 2026 | 45.92 | 46.02 | 45.84 | 45.92 | -0.50% | 3,754,748 |
| Jun 30, 2026 | 46.28 | 46.42 | 46.14 | 46.15 | -0.37% | 3,136,865 |
| Jun 29, 2026 | 46.30 | 46.34 | 46.29 | 46.32 | +0.04% | 4,257,507 |
| Jun 26, 2026 | 46.24 | 46.34 | 46.22 | 46.30 | +0.09% | 3,439,145 |
| Jun 25, 2026 | 46.28 | 46.34 | 46.25 | 46.26 | +0.06% | 3,416,816 |
| Jun 24, 2026 | 46.17 | 46.26 | 46.16 | 46.23 | +0.39% | 3,217,163 |
| Jun 23, 2026 | 46.02 | 46.13 | 45.99 | 46.05 | +0.13% | 3,712,274 |
| Jun 22, 2026 | 46.01 | 46.04 | 45.97 | 45.99 | -0.28% | 2,872,620 |
| Jun 18, 2026 | 46.16 | 46.20 | 46.10 | 46.12 | +0.28% | 3,463,052 |
| Jun 17, 2026 | 46.15 | 46.19 | 45.98 | 45.99 | -0.33% | 5,658,017 |
| Jun 16, 2026 | 46.12 | 46.20 | 46.11 | 46.14 | +0.09% | 3,119,936 |
| Jun 15, 2026 | 46.14 | 46.18 | 46.08 | 46.10 | +0.11% | 4,049,647 |
| Jun 12, 2026 | 46.02 | 46.07 | 45.97 | 46.05 | -0.07% | 2,933,982 |
| Jun 11, 2026 | 45.86 | 46.10 | 45.84 | 46.08 | +0.57% | 5,101,980 |
| Jun 10, 2026 | 45.86 | 45.91 | 45.79 | 45.82 | -0.11% | 4,884,134 |
| Jun 9, 2026 | 45.84 | 45.89 | 45.79 | 45.87 | +0.24% | 3,619,979 |
| Jun 8, 2026 | 45.88 | 45.88 | 45.76 | 45.76 | -0.09% | 3,490,851 |
| Jun 5, 2026 | 45.86 | 45.87 | 45.79 | 45.80 | -0.43% | 4,589,007 |
| Jun 4, 2026 | 46.00 | 46.05 | 45.97 | 46.00 | +0.13% | 5,921,004 |
| Jun 3, 2026 | 45.94 | 45.97 | 45.89 | 45.94 | -0.17% | 4,483,942 |
| Jun 2, 2026 | 46.05 | 46.07 | 46.01 | 46.02 | -0.02% | 5,620,742 |
| Jun 1, 2026 | 45.91 | 46.03 | 45.88 | 46.03 | -0.32% | 5,681,471 |
| May 29, 2026 | 46.20 | 46.26 | 46.18 | 46.18 | +0.00% | 15,238,093 |
| May 28, 2026 | 46.07 | 46.20 | 46.05 | 46.18 | +0.30% | 136,187,547 |
| May 27, 2026 | 46.05 | 46.10 | 46.03 | 46.04 | +0.04% | 2,382,073 |
| May 26, 2026 | 46.03 | 46.05 | 45.96 | 46.02 | +0.31% | 2,989,475 |
| May 22, 2026 | 45.90 | 45.92 | 45.77 | 45.88 | +0.13% | 2,343,434 |
| May 21, 2026 | 45.66 | 45.84 | 45.63 | 45.82 | +0.09% | 2,610,635 |
| May 20, 2026 | 45.56 | 45.81 | 45.54 | 45.78 | +0.55% | 3,033,908 |
| May 19, 2026 | 45.57 | 45.60 | 45.47 | 45.53 | -0.33% | 3,232,404 |
| May 18, 2026 | 45.75 | 45.79 | 45.62 | 45.68 | -0.04% | 4,046,308 |
| May 15, 2026 | 45.77 | 45.78 | 45.69 | 45.70 | -0.59% | 2,204,972 |
| May 14, 2026 | 46.08 | 46.09 | 45.97 | 45.97 | -0.04% | 2,414,368 |
| May 13, 2026 | 45.96 | 46.00 | 45.91 | 45.99 | +0.04% | 2,279,458 |
| May 12, 2026 | 46.00 | 46.01 | 45.96 | 45.97 | -0.30% | 2,294,830 |
| May 11, 2026 | 46.15 | 46.20 | 46.10 | 46.11 | -0.24% | 3,245,612 |
| May 8, 2026 | 46.23 | 46.25 | 46.19 | 46.22 | +0.22% | 2,570,689 |
| May 7, 2026 | 46.29 | 46.30 | 46.09 | 46.12 | -0.24% | 2,470,373 |
| May 6, 2026 | 46.20 | 46.24 | 46.17 | 46.23 | +0.43% | 3,099,180 |
| May 5, 2026 | 45.98 | 46.07 | 45.98 | 46.03 | +0.17% | 3,298,307 |
| May 4, 2026 | 46.02 | 46.05 | 45.88 | 45.95 | -0.30% | 4,012,187 |
| May 1, 2026 | 46.06 | 46.20 | 46.05 | 46.09 | -0.26% | 4,381,561 |
| Apr 30, 2026 | 46.20 | 46.25 | 46.17 | 46.21 | +0.15% | 6,829,600 |
| Apr 29, 2026 | 46.22 | 46.23 | 46.09 | 46.14 | -0.41% | 2,592,507 |
| Apr 28, 2026 | 46.29 | 46.33 | 46.25 | 46.33 | +0.00% | 2,522,142 |
| Apr 27, 2026 | 46.36 | 46.41 | 46.31 | 46.33 | -0.15% | 2,140,717 |
| Apr 24, 2026 | 46.33 | 46.43 | 46.30 | 46.40 | +0.15% | 2,373,959 |
| Apr 23, 2026 | 46.42 | 46.46 | 46.28 | 46.33 | -0.19% | 2,560,617 |
| Apr 22, 2026 | 46.46 | 46.48 | 46.40 | 46.42 | +0.11% | 2,073,435 |
| Apr 21, 2026 | 46.45 | 46.48 | 46.36 | 46.37 | -0.28% | 2,413,322 |
| Apr 20, 2026 | 46.54 | 46.55 | 46.46 | 46.50 | -0.06% | 2,565,029 |
| Apr 17, 2026 | 46.53 | 46.59 | 46.51 | 46.53 | +0.39% | 2,083,537 |
| Apr 16, 2026 | 46.45 | 46.47 | 46.32 | 46.35 | -0.15% | 2,434,084 |
| Apr 15, 2026 | 46.44 | 46.45 | 46.38 | 46.42 | -0.11% | 2,151,948 |
| Apr 14, 2026 | 46.36 | 46.48 | 46.35 | 46.47 | +0.26% | 2,571,898 |
| Apr 13, 2026 | 46.26 | 46.37 | 46.23 | 46.35 | +0.22% | 2,634,153 |
| Apr 10, 2026 | 46.34 | 46.34 | 46.24 | 46.25 | -0.17% | 1,960,194 |
| Apr 9, 2026 | 46.27 | 46.41 | 46.21 | 46.33 | +0.06% | 2,270,082 |
| Apr 8, 2026 | 46.41 | 46.45 | 46.26 | 46.30 | +0.26% | 2,596,975 |
| Apr 7, 2026 | 46.13 | 46.19 | 45.97 | 46.18 | +0.15% | 2,900,613 |
| Apr 6, 2026 | 46.10 | 46.17 | 46.06 | 46.11 | -0.15% | 3,502,124 |
| Apr 2, 2026 | 46.04 | 46.22 | 46.02 | 46.18 | +0.20% | 2,558,358 |
| Apr 1, 2026 | 46.06 | 46.16 | 46.05 | 46.09 | -0.22% | 2,806,424 |
| Mar 31, 2026 | 46.23 | 46.29 | 46.16 | 46.19 | +0.20% | 4,122,578 |
| Mar 30, 2026 | 46.10 | 46.16 | 46.05 | 46.10 | +0.50% | 2,636,572 |
| Mar 27, 2026 | 45.83 | 45.93 | 45.78 | 45.87 | -0.04% | 5,368,239 |
| Mar 26, 2026 | 46.04 | 46.09 | 45.88 | 45.89 | -0.58% | 3,061,777 |
| Mar 25, 2026 | 46.16 | 46.19 | 46.10 | 46.16 | +0.41% | 3,021,971 |
| Mar 24, 2026 | 45.95 | 46.08 | 45.89 | 45.97 | -0.28% | 3,642,631 |
| Mar 23, 2026 | 46.03 | 46.19 | 45.97 | 46.10 | +0.37% | 6,583,834 |
| Mar 20, 2026 | 46.16 | 46.16 | 45.91 | 45.93 | -0.80% | 3,883,158 |
| Mar 19, 2026 | 46.15 | 46.35 | 46.13 | 46.30 | +0.06% | 5,664,010 |
| Mar 18, 2026 | 46.39 | 46.42 | 46.25 | 46.27 | -0.37% | 4,488,377 |
| Mar 17, 2026 | 46.40 | 46.46 | 46.40 | 46.44 | +0.22% | 5,164,248 |
| Mar 16, 2026 | 46.34 | 46.38 | 46.28 | 46.34 | +0.37% | 4,732,625 |
| Mar 13, 2026 | 46.26 | 46.34 | 46.15 | 46.17 | -0.17% | 5,645,463 |
| Mar 12, 2026 | 46.34 | 46.36 | 46.19 | 46.25 | -0.32% | 16,863,684 |
| Mar 11, 2026 | 46.52 | 46.54 | 46.38 | 46.40 | -0.47% | 2,768,480 |
| Mar 10, 2026 | 46.71 | 46.75 | 46.59 | 46.62 | -0.24% | 3,344,872 |
| Mar 9, 2026 | 46.53 | 46.75 | 46.52 | 46.73 | +0.30% | 2,922,888 |
| Mar 6, 2026 | 46.54 | 46.71 | 46.50 | 46.59 | -0.15% | 3,223,338 |
| Mar 5, 2026 | 46.66 | 46.71 | 46.62 | 46.66 | -0.24% | 3,144,169 |
| Mar 4, 2026 | 46.80 | 46.84 | 46.77 | 46.77 | -0.06% | 3,429,089 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.64 | 46.80 | -0.13% | 2,543,704 |
| Mar 2, 2026 | 46.91 | 46.91 | 46.81 | 46.86 | -0.72% | 2,457,196 |
| Feb 27, 2026 | 47.21 | 47.23 | 47.18 | 47.20 | +0.17% | 2,320,438 |
| Feb 26, 2026 | 47.10 | 47.13 | 47.08 | 47.12 | +0.13% | 2,245,241 |
| Feb 25, 2026 | 47.04 | 47.10 | 47.04 | 47.06 | -0.02% | 2,451,902 |
| Feb 24, 2026 | 47.05 | 47.10 | 47.03 | 47.07 | -0.04% | 2,220,768 |
| Feb 23, 2026 | 47.03 | 47.12 | 47.02 | 47.09 | +0.19% | 1,943,961 |
| Feb 20, 2026 | 47.00 | 47.02 | 46.94 | 47.00 | +0.02% | 2,549,254 |
| Feb 19, 2026 | 46.95 | 47.01 | 46.93 | 46.99 | +0.04% | 2,273,720 |
| Feb 18, 2026 | 46.99 | 47.03 | 46.97 | 46.97 | -0.13% | 2,429,318 |
| Feb 17, 2026 | 47.03 | 47.05 | 47.00 | 47.03 | +0.00% | 2,635,252 |
| Feb 13, 2026 | 47.02 | 47.03 | 46.98 | 47.03 | +0.30% | 3,675,059 |
| Feb 12, 2026 | 46.77 | 46.91 | 46.77 | 46.89 | +0.39% | 2,281,358 |
| Feb 11, 2026 | 46.70 | 46.78 | 46.69 | 46.71 | -0.17% | 2,453,779 |
| Feb 10, 2026 | 46.76 | 46.82 | 46.76 | 46.79 | +0.26% | 3,251,428 |
| Feb 9, 2026 | 46.62 | 46.68 | 46.60 | 46.67 | +0.00% | 3,545,277 |
| Feb 6, 2026 | 46.65 | 46.67 | 46.59 | 46.67 | +0.06% | 5,089,822 |
| Feb 5, 2026 | 46.55 | 46.64 | 46.52 | 46.64 | +0.41% | 3,066,023 |
| Feb 4, 2026 | 46.42 | 46.49 | 46.38 | 46.45 | -0.04% | 2,995,281 |
| Feb 3, 2026 | 46.44 | 46.49 | 46.42 | 46.47 | +0.02% | 3,019,565 |
| Feb 2, 2026 | 46.53 | 46.54 | 46.45 | 46.46 | -0.41% | 3,276,382 |
| Jan 30, 2026 | 46.67 | 46.72 | 46.65 | 46.65 | -0.06% | 2,535,887 |
| Jan 29, 2026 | 46.65 | 46.72 | 46.59 | 46.68 | +0.00% | 3,054,131 |
| Jan 28, 2026 | 46.67 | 46.69 | 46.61 | 46.68 | -0.06% | 2,776,212 |
| Jan 27, 2026 | 46.75 | 46.77 | 46.69 | 46.71 | -0.04% | 2,782,175 |
| Jan 26, 2026 | 46.74 | 46.76 | 46.71 | 46.73 | +0.13% | 2,632,611 |
| Jan 23, 2026 | 46.63 | 46.68 | 46.59 | 46.67 | +0.11% | 3,131,727 |
| Jan 22, 2026 | 46.59 | 46.66 | 46.56 | 46.62 | +0.02% | 3,366,016 |
| Jan 21, 2026 | 46.54 | 46.62 | 46.49 | 46.61 | +0.32% | 3,230,289 |
| Jan 20, 2026 | 46.47 | 46.54 | 46.46 | 46.46 | -0.36% | 3,246,554 |
| Jan 16, 2026 | 46.70 | 46.72 | 46.62 | 46.63 | -0.15% | 2,635,272 |
| Jan 15, 2026 | 46.78 | 46.79 | 46.70 | 46.70 | -0.13% | 3,928,319 |
| Jan 14, 2026 | 46.72 | 46.80 | 46.53 | 46.76 | +0.15% | 3,096,615 |
| Jan 13, 2026 | 46.71 | 46.71 | 46.65 | 46.69 | +0.11% | 2,444,553 |
| Jan 12, 2026 | 46.64 | 46.70 | 46.62 | 46.64 | -0.06% | 2,965,430 |
| Jan 9, 2026 | 46.61 | 46.72 | 46.59 | 46.67 | +0.21% | 3,028,672 |
| Jan 8, 2026 | 46.58 | 46.68 | 46.56 | 46.57 | -0.19% | 2,784,215 |
| Jan 7, 2026 | 46.69 | 46.70 | 46.62 | 46.66 | +0.09% | 4,326,135 |
| Jan 6, 2026 | 46.59 | 46.63 | 46.52 | 46.62 | +0.02% | 9,023,969 |
| Jan 5, 2026 | 46.56 | 46.63 | 46.54 | 46.61 | +0.17% | 2,785,249 |
| Jan 2, 2026 | 46.60 | 46.61 | 46.51 | 46.53 | -0.02% | 2,492,495 |
| Dec 31, 2025 | 46.62 | 46.65 | 46.53 | 46.54 | -0.24% | 3,272,019 |
| Dec 30, 2025 | 46.63 | 46.68 | 46.61 | 46.65 | -0.06% | 2,144,468 |
| Dec 29, 2025 | 46.66 | 46.68 | 46.63 | 46.68 | +0.11% | 2,766,797 |
| Dec 26, 2025 | 46.65 | 46.67 | 46.59 | 46.63 | +0.02% | 2,454,085 |
| Dec 24, 2025 | 46.57 | 46.62 | 46.53 | 46.62 | +0.26% | 1,695,896 |
| Dec 23, 2025 | 46.42 | 46.52 | 46.40 | 46.50 | +0.00% | 4,724,288 |
| Dec 22, 2025 | 46.53 | 46.53 | 46.47 | 46.50 | -0.04% | 3,036,697 |
| Dec 19, 2025 | 46.55 | 46.58 | 46.50 | 46.52 | -0.49% | 2,845,121 |
| Dec 18, 2025 | 46.73 | 46.77 | 46.70 | 46.75 | +0.24% | 3,146,218 |
| Dec 17, 2025 | 46.63 | 46.67 | 46.61 | 46.64 | -0.02% | 2,559,160 |
| Dec 16, 2025 | 46.54 | 46.67 | 46.51 | 46.65 | +0.19% | 2,662,724 |
| Dec 15, 2025 | 46.60 | 46.65 | 46.55 | 46.56 | +0.06% | 3,509,197 |
| Dec 12, 2025 | 46.54 | 46.57 | 46.50 | 46.53 | -0.24% | 2,406,542 |
| Dec 11, 2025 | 46.73 | 46.76 | 46.63 | 46.64 | -0.02% | 2,504,219 |
| Dec 10, 2025 | 46.49 | 46.66 | 46.48 | 46.65 | +0.30% | 2,835,060 |
| Dec 9, 2025 | 46.62 | 46.62 | 46.49 | 46.51 | -0.09% | 2,001,727 |
| Dec 8, 2025 | 46.62 | 46.63 | 46.49 | 46.55 | -0.15% | 2,439,911 |
| Dec 5, 2025 | 46.70 | 46.70 | 46.58 | 46.62 | -0.11% | 3,843,525 |
| Dec 4, 2025 | 46.73 | 46.73 | 46.64 | 46.67 | -0.19% | 3,052,600 |
| Dec 3, 2025 | 46.72 | 46.77 | 46.69 | 46.76 | +0.17% | 2,583,493 |
| Dec 2, 2025 | 46.64 | 46.70 | 46.61 | 46.68 | +0.13% | 3,375,441 |
| Dec 1, 2025 | 46.64 | 46.66 | 46.60 | 46.62 | -0.72% | 2,258,253 |
| Nov 28, 2025 | 47.01 | 47.02 | 46.92 | 46.96 | -0.13% | 2,056,995 |
| Nov 26, 2025 | 46.94 | 47.03 | 46.89 | 47.02 | +0.11% | 3,154,001 |
| Nov 25, 2025 | 46.90 | 47.00 | 46.90 | 46.97 | +0.21% | 2,849,241 |
| Nov 24, 2025 | 46.82 | 46.88 | 46.80 | 46.87 | +0.17% | 2,533,802 |
| Nov 21, 2025 | 46.80 | 46.80 | 46.71 | 46.79 | +0.24% | 2,722,608 |
| Nov 20, 2025 | 46.68 | 46.71 | 46.64 | 46.68 | +0.13% | 3,088,893 |
| Nov 19, 2025 | 46.67 | 46.69 | 46.59 | 46.62 | -0.02% | 3,380,981 |
| Nov 18, 2025 | 46.68 | 46.69 | 46.58 | 46.63 | +0.06% | 20,984,895 |
| Nov 17, 2025 | 46.60 | 46.65 | 46.58 | 46.60 | +0.02% | 2,559,075 |
Daily open, high, low, close and volume for iShares Trust iShares Core Universal USD Bond ETF (IUSB). Showing 248 trading days. Unadjusted prices.