5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+0.18%
iShares Total USD Fixed Income Market ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $50.18 | $50.22 (0.08%) | $50.24 | $50.18 | 2.01 K | $3.00 B |
| 01/27/2026 | $50.29 | $50.23 (-0.12%) | $50.29 | $50.23 | 600 | $3.00 B |
| 01/26/2026 | $50.30 | $50.27 (-0.06%) | $50.30 | $50.27 | 600 | $3.01 B |
| 01/23/2026 | $50.19 | $50.21 (0.04%) | $50.21 | $50.15 | 4.14 K | $3.00 B |
| 01/22/2026 | $50.16 | $50.16 (0%) | $50.16 | $50.16 | 125 | $3.00 B |
| 01/21/2026 | $50.07 | $50.14 (0.14%) | $50.14 | $50.07 | 400 | $3.00 B |
| 01/20/2026 | $50.20 | $50.02 (-0.36%) | $50.20 | $50.01 | 600 | $2.99 B |
| 01/16/2026 | $50.39 | $50.20 (-0.38%) | $50.39 | $50.20 | 1.50 K | $3.00 B |
| 01/15/2026 | $50.42 | $50.25 (-0.34%) | $50.42 | $50.25 | 2.30 K | $3.01 B |
| 01/14/2026 | $50.27 | $50.31 (0.08%) | $50.33 | $50.27 | 1.80 K | $3.01 B |
| 01/13/2026 | $50.25 | $50.23 (-0.04%) | $50.25 | $50.20 | 1.50 K | $3.00 B |
| 01/12/2026 | $50.17 | $50.17 (0%) | $50.24 | $50.10 | 9.64 K | $3.00 B |
| 01/09/2026 | $50.25 | $50.25 (0%) | $50.25 | $50.25 | 100 | $3.01 B |
| 01/08/2026 | $50.13 | $50.14 (0.02%) | $50.14 | $50.10 | 1.21 K | $3.00 B |
| 01/07/2026 | $50.24 | $50.22 (-0.04%) | $50.24 | $50.22 | 929 | $3.00 B |
| 01/06/2026 | $50.15 | $50.17 (0.04%) | $50.17 | $50.10 | 2.10 K | $3.00 B |
| 01/05/2026 | $50.12 | $50.20 (0.16%) | $50.41 | $50.12 | 2.90 K | $3.00 B |
| 01/02/2026 | $50.12 | $50.09 (-0.06%) | $50.14 | $50.05 | 1.50 K | $3.00 B |
| 12/31/2025 | $50.18 | $50.12 (-0.12%) | $50.21 | $50.12 | 1.61 K | $3.00 B |
| 12/30/2025 | $50.25 | $50.22 (-0.06%) | $50.25 | $50.22 | 7.68 K | $3.00 B |
| 12/29/2025 | $50.31 | $50.35 (0.08%) | $50.38 | $50.31 | 7.81 K | $3.01 B |
| 12/26/2025 | $50.34 | $50.29 (-0.1%) | $50.34 | $50.28 | 2.98 K | $3.01 B |
| 12/24/2025 | $50.22 | $50.27 (0.1%) | $50.27 | $50.21 | 3.00 K | $3.01 B |
| 12/23/2025 | $50.15 | $50.16 (0.02%) | $50.19 | $50.01 | 9.24 K | $3.00 B |
| 12/22/2025 | $50.16 | $50.18 (0.04%) | $50.22 | $50.16 | 10.14 K | $3.00 B |
| 12/19/2025 | $50.34 | $50.21 (-0.26%) | $50.34 | $50.20 | 10.44 K | $3.00 B |
| 12/18/2025 | $50.22 | $50.22 (0%) | $50.33 | $50.20 | 4.20 K | $3.00 B |
| 12/17/2025 | $50.11 | $50.14 (0.06%) | $50.16 | $50.11 | 2.40 K | $3.00 B |
| 12/16/2025 | $50.15 | $50.15 (0%) | $50.17 | $50.10 | 21.88 K | $3.00 B |
| 12/15/2025 | $50.11 | $50.09 (-0.04%) | $50.98 | $50.07 | 21.90 K | $3.00 B |
| 12/12/2025 | $50.28 | $50.03 (-0.5%) | $50.28 | $50.00 | 840 | $2.99 B |
| 12/11/2025 | $50.16 | $50.07 (-0.18%) | $50.23 | $50.07 | 1.59 K | $2.99 B |
| 12/10/2025 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 0 | $2.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
