iShares ESG Advanced Total USD Bond Market ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.85	42.88	42.77	42.80	42.80	-0.26%	21,059
May 9, 2025	42.95	43.04	42.89	42.91	42.91	0.02%	33,959
May 8, 2025	43.10	43.10	42.87	42.90	42.90	-0.42%	42,081
May 7, 2025	43.05	43.12	43.03	43.08	43.08	0.19%	17,232
May 6, 2025	42.92	43.02	42.87	43.00	43.00	0.12%	57,908
May 5, 2025	42.95	42.95	42.85	42.95	42.95	-0.08%	119,699
May 2, 2025	43.01	43.06	42.93	42.99	42.99	-0.45%	25,666
May 1, 2025	43.32	43.41	43.11	43.18	43.18	-0.48%	55,745
Apr 30, 2025	43.33	43.45	43.33	43.39	43.25	-0.02%	23,787
Apr 29, 2025	43.28	43.42	43.27	43.40	43.26	0.25%	25,351
Apr 28, 2025	43.16	43.33	43.15	43.29	43.15	0.21%	28,147
Apr 25, 2025	43.16	43.24	43.13	43.20	43.06	0.26%	36,817
Apr 24, 2025	42.98	43.10	42.96	43.09	42.95	0.61%	22,623
Apr 23, 2025	43.12	43.12	42.81	42.83	42.69	0.23%	35,804
Apr 22, 2025	42.77	42.84	42.73	42.73	42.59	0.12%	51,432
Apr 21, 2025	42.79	42.89	42.68	42.68	42.54	-0.51%	45,220
Apr 17, 2025	42.95	43.02	42.86	42.90	42.76	-0.14%	71,577
Apr 16, 2025	42.88	43.02	42.80	42.96	42.82	0.21%	40,411
Apr 15, 2025	42.77	42.95	42.76	42.87	42.73	0.37%	68,187
Apr 14, 2025	42.69	42.80	42.65	42.71	42.57	0.40%	31,856
Apr 11, 2025	42.36	42.87	42.17	42.54	42.40	-0.05%	68,852
Apr 10, 2025	42.79	42.86	42.54	42.56	42.42	-0.93%	31,993
Apr 9, 2025	42.49	42.96	42.32	42.96	42.82	0.42%	44,747
Apr 8, 2025	42.95	43.08	42.75	42.78	42.64	-0.58%	37,417
Apr 7, 2025	43.59	43.59	42.92	43.03	42.89	-1.22%	60,570
Apr 4, 2025	43.65	43.98	43.45	43.56	43.42	0.11%	75,632
Apr 3, 2025	43.51	43.61	43.47	43.51	43.37	0.55%	54,545
Apr 2, 2025	43.39	43.39	43.20	43.27	43.13	-0.02%	23,169
Apr 1, 2025	43.26	43.44	43.25	43.28	43.14	-0.09%	20,117
Mar 31, 2025	43.41	43.43	43.24	43.32	43.05	0.12%	214,007
Mar 28, 2025	43.20	43.31	43.20	43.27	43.00	0.45%	164,424
Mar 27, 2025	43.05	43.09	43.03	43.08	42.80	0.01%	25,952
Mar 26, 2025	43.14	43.14	43.06	43.07	42.80	-0.21%	24,355
Mar 25, 2025	43.14	43.22	43.13	43.16	42.89	0.07%	57,004
Mar 24, 2025	43.24	43.24	43.09	43.13	42.86	-0.35%	24,906
Mar 21, 2025	43.39	43.40	43.25	43.28	43.01	-0.12%	44,101
Mar 20, 2025	43.48	43.49	43.30	43.33	43.06	0.05%	87,952
Mar 19, 2025	43.12	43.31	43.09	43.31	43.04	0.35%	92,898
Mar 18, 2025	43.09	43.25	43.08	43.16	42.89	0.14%	50,629
Mar 17, 2025	43.15	43.23	43.09	43.10	42.83	-	57,790
Mar 14, 2025	43.08	43.14	43.08	43.10	42.83	-0.09%	69,906
Mar 13, 2025	42.99	43.17	42.96	43.14	42.87	0.19%	71,526
Mar 12, 2025	43.05	43.12	43.03	43.06	42.79	-0.21%	53,181
Mar 11, 2025	43.28	43.31	43.13	43.15	42.88	-0.25%	143,292
Mar 10, 2025	43.27	43.34	43.23	43.26	42.99	0.37%	73,355
Mar 7, 2025	43.31	43.31	43.06	43.10	42.83	-0.07%	21,114
Mar 6, 2025	43.19	43.21	43.03	43.13	42.86	-0.19%	64,925
Mar 5, 2025	43.36	43.39	43.14	43.21	42.94	-0.16%	70,594
Mar 4, 2025	43.46	43.50	43.27	43.28	43.01	-0.31%	43,005
Mar 3, 2025	43.25	43.42	43.24	43.41	43.14	-0.09%	40,284

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.