Skip to main content

iShares ESG Advanced Total USD Bond Market ETF (NY:EUSB)

43.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 43.25 43.28 43.20 43.27 107,481 -0.02(-0.05%)
Jul 09, 2025 43.15 43.29 43.15 43.29 46,397 +0.17(+0.39%)
Jul 08, 2025 43.06 43.12 43.04 43.12 59,996 -0.04(-0.09%)
Jul 07, 2025 43.20 43.20 43.10 43.16 119,509 -0.12(-0.28%)
Jul 03, 2025 43.27 43.30 43.24 43.28 32,663 -0.09(-0.21%)
Jul 02, 2025 43.28 43.37 43.28 43.37 37,601 -0.01(-0.02%)
Jul 01, 2025 43.39 43.41 43.33 43.38 45,996 -0.17(-0.39%)
Jun 30, 2025 43.50 43.58 43.44 43.55 166,191 +0.14(+0.32%)
Jun 27, 2025 43.41 43.51 43.26 43.41 117,576 -0.08(-0.19%)
Jun 26, 2025 43.42 43.49 43.37 43.49 38,501 +0.12(+0.29%)
Jun 25, 2025 43.29 43.38 43.28 43.37 25,575 +0.02(+0.06%)
Jun 24, 2025 43.19 43.37 43.19 43.34 44,875 +0.14(+0.34%)
Jun 23, 2025 43.19 43.30 43.17 43.20 43,338 +0.09(+0.21%)
Jun 20, 2025 43.04 43.16 43.03 43.11 45,232 +0.03(+0.07%)
Jun 18, 2025 43.11 43.17 43.06 43.08 69,166 +0.04(+0.09%)
Jun 17, 2025 43.02 43.08 42.97 43.04 53,972 +0.09(+0.21%)
Jun 16, 2025 42.98 43.06 42.93 42.95 18,588 -0.04(-0.09%)
Jun 13, 2025 43.05 43.09 42.94 42.99 19,529 -0.15(-0.35%)
Jun 12, 2025 43.14 43.16 43.08 43.14 44,866 +0.11(+0.26%)
Jun 11, 2025 42.94 43.04 42.93 43.03 28,458 +0.13(+0.30%)
Jun 10, 2025 42.92 42.93 42.84 42.90 31,053 +0.09(+0.20%)
Jun 09, 2025 42.75 42.86 42.75 42.81 18,358 +0.09(+0.20%)
Jun 06, 2025 42.80 42.83 42.73 42.73 14,063 -0.23(-0.54%)
Jun 05, 2025 43.04 43.13 42.95 42.96 89,265 -0.09(-0.21%)
Jun 04, 2025 42.92 43.09 42.92 43.05 45,109 +0.27(+0.62%)
Jun 03, 2025 42.84 42.85 42.76 42.78 23,071 -0.15(-0.34%)
Jun 02, 2025 42.82 43.09 42.76 42.93 38,436 -0.02(-0.05%)
May 30, 2025 42.83 42.97 42.83 42.95 309,822 +0.10(+0.23%)
May 29, 2025 42.78 42.89 42.77 42.85 19,698 +0.16(+0.37%)
May 28, 2025 42.71 42.73 42.66 42.69 36,337 -0.05(-0.12%)
May 27, 2025 42.69 42.78 42.66 42.74 45,708 +0.17(+0.40%)
May 23, 2025 42.65 42.69 42.51 42.57 48,390 +0.07(+0.16%)
May 22, 2025 42.38 42.52 42.38 42.50 24,058 +0.08(+0.19%)
May 21, 2025 42.53 42.58 42.38 42.42 74,252 -0.24(-0.56%)
May 20, 2025 42.66 42.75 42.59 42.66 591,068 -0.07(-0.16%)
May 19, 2025 42.52 42.74 42.52 42.73 24,937 +0.01(+0.02%)
May 16, 2025 42.85 42.88 42.72 42.72 32,672 +0.04(+0.09%)
May 15, 2025 42.61 42.73 42.57 42.68 31,218 +0.17(+0.40%)
May 14, 2025 42.61 42.66 42.47 42.51 35,158 -0.12(-0.28%)
May 13, 2025 42.69 42.69 42.58 42.63 16,552 -0.03(-0.07%)
May 12, 2025 42.71 42.74 42.63 42.66 21,126 -0.11(-0.26%)
May 09, 2025 42.81 42.90 42.75 42.77 34,067 +0.01(+0.02%)
May 08, 2025 42.96 42.96 42.73 42.76 42,215 -0.18(-0.42%)
May 07, 2025 42.91 42.98 42.90 42.94 17,286 +0.08(+0.19%)
May 06, 2025 42.78 42.88 42.73 42.86 58,192 +0.05(+0.12%)
May 05, 2025 42.81 42.81 42.72 42.81 120,080 -0.03(-0.08%)
May 02, 2025 42.87 42.92 42.79 42.85 25,747 -0.19(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.