iShares ESG Advanced Universal USD Bond ETF (EUSB)
NYSEARCA: EUSB · Real-Time Price · USD
43.90
-0.06 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
EUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.95 | 43.95 | 43.86 | 43.90 | 43.90 | -0.14% | 21,828 |
| Dec 4, 2025 | 43.97 | 43.98 | 43.92 | 43.96 | 43.96 | -0.15% | 32,182 |
| Dec 3, 2025 | 44.01 | 44.04 | 43.97 | 44.03 | 44.02 | 0.14% | 24,567 |
| Dec 2, 2025 | 43.94 | 43.97 | 43.91 | 43.97 | 43.97 | 0.13% | 38,853 |
| Dec 1, 2025 | 43.93 | 43.93 | 43.89 | 43.91 | 43.91 | -0.61% | 27,732 |
| Nov 28, 2025 | 44.26 | 44.28 | 44.18 | 44.18 | 44.04 | -0.27% | 205,134 |
| Nov 26, 2025 | 44.24 | 44.30 | 44.16 | 44.30 | 44.16 | 0.14% | 136,743 |
| Nov 25, 2025 | 44.19 | 44.26 | 44.15 | 44.24 | 44.10 | 0.18% | 65,501 |
| Nov 24, 2025 | 44.12 | 44.16 | 44.09 | 44.16 | 44.02 | 0.20% | 34,245 |
| Nov 21, 2025 | 44.06 | 44.07 | 44.00 | 44.07 | 43.93 | 0.23% | 29,147 |
| Nov 20, 2025 | 43.96 | 43.99 | 43.93 | 43.97 | 43.83 | 0.17% | 37,112 |
| Nov 19, 2025 | 44.02 | 44.02 | 43.89 | 43.90 | 43.75 | -0.08% | 36,316 |
| Nov 18, 2025 | 43.97 | 43.98 | 43.89 | 43.93 | 43.79 | 0.09% | 36,131 |
| Nov 17, 2025 | 43.93 | 43.93 | 43.88 | 43.89 | 43.75 | 0.09% | 31,871 |
| Nov 14, 2025 | 44.01 | 44.01 | 43.85 | 43.85 | 43.71 | -0.25% | 29,331 |
| Nov 13, 2025 | 43.99 | 44.02 | 43.95 | 43.96 | 43.82 | -0.23% | 28,469 |
| Nov 12, 2025 | 44.07 | 44.10 | 44.04 | 44.06 | 43.92 | -0.06% | 23,355 |
| Nov 11, 2025 | 44.05 | 44.10 | 44.03 | 44.09 | 43.95 | 0.30% | 34,663 |
| Nov 10, 2025 | 43.98 | 43.99 | 43.95 | 43.96 | 43.81 | -0.06% | 40,293 |
| Nov 7, 2025 | 43.93 | 44.02 | 43.93 | 43.98 | 43.84 | -0.02% | 31,648 |
| Nov 6, 2025 | 43.97 | 44.00 | 43.95 | 43.99 | 43.85 | 0.37% | 33,240 |
| Nov 5, 2025 | 43.95 | 43.95 | 43.81 | 43.83 | 43.69 | -0.27% | 22,782 |
| Nov 4, 2025 | 43.91 | 43.98 | 43.91 | 43.95 | 43.80 | 0.08% | 47,184 |
| Nov 3, 2025 | 44.10 | 44.10 | 43.87 | 43.91 | 43.77 | -0.54% | 47,314 |
| Oct 31, 2025 | 44.16 | 44.16 | 44.08 | 44.15 | 43.87 | 0.09% | 85,848 |
| Oct 30, 2025 | 44.05 | 44.17 | 44.05 | 44.11 | 43.83 | -0.20% | 20,855 |
| Oct 29, 2025 | 44.39 | 44.39 | 44.17 | 44.20 | 43.92 | -0.41% | 23,296 |
| Oct 28, 2025 | 44.35 | 44.39 | 44.35 | 44.38 | 44.10 | 0.10% | 43,447 |
| Oct 27, 2025 | 44.34 | 44.35 | 44.27 | 44.34 | 44.06 | 0.09% | 44,099 |
| Oct 24, 2025 | 44.34 | 44.36 | 44.25 | 44.30 | 44.02 | 0.14% | 15,809 |
| Oct 23, 2025 | 44.28 | 44.31 | 44.24 | 44.24 | 43.96 | -0.20% | 28,791 |
| Oct 22, 2025 | 44.32 | 44.33 | 44.29 | 44.33 | 44.04 | 0.02% | 35,279 |
| Oct 21, 2025 | 44.31 | 44.37 | 44.31 | 44.32 | 44.04 | 0.11% | 22,992 |
| Oct 20, 2025 | 44.27 | 44.28 | 44.24 | 44.27 | 43.99 | 0.11% | 32,993 |
| Oct 17, 2025 | 44.26 | 44.26 | 44.19 | 44.22 | 43.94 | -0.07% | 25,453 |
| Oct 16, 2025 | 44.12 | 44.27 | 44.11 | 44.25 | 43.97 | 0.27% | 22,978 |
| Oct 15, 2025 | 44.19 | 44.22 | 44.09 | 44.13 | 43.85 | - | 29,660 |
| Oct 14, 2025 | 44.05 | 44.16 | 44.05 | 44.13 | 43.85 | 0.16% | 22,211 |
| Oct 13, 2025 | 44.04 | 44.08 | 43.98 | 44.06 | 43.78 | 0.14% | 32,836 |
| Oct 10, 2025 | 44.00 | 44.04 | 43.95 | 44.00 | 43.72 | 0.34% | 35,906 |
| Oct 9, 2025 | 43.90 | 43.90 | 43.83 | 43.85 | 43.57 | -0.07% | 23,129 |
| Oct 8, 2025 | 43.97 | 43.97 | 43.88 | 43.88 | 43.60 | - | 44,587 |
| Oct 7, 2025 | 43.86 | 43.93 | 43.86 | 43.88 | 43.60 | 0.14% | 58,597 |
| Oct 6, 2025 | 43.86 | 43.90 | 43.80 | 43.82 | 43.54 | -0.16% | 88,602 |
| Oct 3, 2025 | 43.99 | 43.99 | 43.88 | 43.89 | 43.61 | -0.16% | 54,040 |
| Oct 2, 2025 | 43.89 | 43.97 | 43.87 | 43.96 | 43.68 | 0.21% | 38,955 |
| Oct 1, 2025 | 43.85 | 43.91 | 43.83 | 43.87 | 43.59 | -0.11% | 51,857 |
| Sep 30, 2025 | 43.96 | 44.01 | 43.91 | 43.92 | 43.49 | -0.03% | 71,793 |
| Sep 29, 2025 | 43.91 | 43.96 | 43.91 | 43.94 | 43.50 | 0.22% | 20,711 |
| Sep 26, 2025 | 43.85 | 43.89 | 43.81 | 43.84 | 43.41 | 0.05% | 32,598 |