iShares ESG Advanced Total USD Bond Market ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.11	44.13	44.05	44.11	44.11	-0.14%	25,230
Sep 11, 2025	44.14	44.20	44.12	44.17	44.17	0.23%	24,926
Sep 10, 2025	44.04	44.11	44.03	44.07	44.07	0.15%	32,967
Sep 9, 2025	44.06	44.06	43.98	44.01	44.01	-0.17%	20,600
Sep 8, 2025	44.07	44.08	44.02	44.08	44.08	0.27%	18,508
Sep 5, 2025	43.98	44.00	43.94	43.96	43.96	0.43%	38,774
Sep 4, 2025	43.66	43.81	43.65	43.77	43.77	0.40%	47,518
Sep 3, 2025	43.50	43.63	43.48	43.60	43.60	0.33%	27,056
Sep 2, 2025	43.43	43.47	43.42	43.45	43.45	-0.59%	40,987
Aug 29, 2025	43.71	43.73	43.68	43.71	43.57	-0.07%	30,259
Aug 28, 2025	43.68	43.74	43.68	43.74	43.60	0.16%	24,310
Aug 27, 2025	43.58	43.68	43.57	43.67	43.53	0.05%	25,380
Aug 26, 2025	43.60	43.65	43.57	43.65	43.51	0.14%	25,155
Aug 25, 2025	43.60	43.65	43.57	43.59	43.45	-0.18%	37,071
Aug 22, 2025	43.51	43.67	43.49	43.67	43.53	0.53%	26,848
Aug 21, 2025	43.49	43.49	43.39	43.44	43.30	-0.05%	24,003
Aug 20, 2025	43.50	43.57	43.46	43.46	43.32	-0.10%	103,374
Aug 19, 2025	43.47	43.56	43.46	43.51	43.36	0.15%	74,204
Aug 18, 2025	43.48	43.48	43.40	43.44	43.30	-0.03%	43,343
Aug 15, 2025	43.50	43.52	43.43	43.46	43.31	-0.13%	20,443
Aug 14, 2025	43.55	43.57	43.49	43.51	43.37	-0.26%	16,896
Aug 13, 2025	43.59	43.64	43.59	43.63	43.48	0.37%	27,736
Aug 12, 2025	43.42	43.47	43.39	43.47	43.32	-	23,374
Aug 11, 2025	43.47	43.49	43.46	43.47	43.32	0.08%	15,179
Aug 8, 2025	43.48	43.49	43.42	43.43	43.29	-0.21%	25,839
Aug 7, 2025	43.54	43.59	43.50	43.52	43.38	-0.05%	27,887
Aug 6, 2025	43.51	43.55	43.40	43.54	43.40	-0.02%	63,230
Aug 5, 2025	43.54	43.59	43.51	43.55	43.41	-0.01%	63,535
Aug 4, 2025	43.56	43.57	43.48	43.56	43.41	0.08%	46,501
Aug 1, 2025	43.42	43.53	43.39	43.52	43.38	0.46%	25,402
Jul 31, 2025	43.36	43.40	43.31	43.32	43.04	0.01%	73,064
Jul 30, 2025	43.32	43.41	43.29	43.32	43.03	-0.22%	28,394
Jul 29, 2025	43.27	43.42	43.27	43.41	43.13	0.43%	72,134
Jul 28, 2025	43.23	43.24	43.19	43.23	42.94	-0.13%	52,363
Jul 25, 2025	43.22	43.29	43.19	43.28	43.00	0.16%	22,323
Jul 24, 2025	43.14	43.25	43.14	43.21	42.93	-0.08%	57,209
Jul 23, 2025	43.27	43.29	43.23	43.25	42.96	-0.17%	60,667
Jul 22, 2025	43.28	43.35	43.28	43.32	43.04	0.16%	242,247
Jul 21, 2025	43.27	43.32	43.25	43.25	42.97	0.32%	79,154
Jul 18, 2025	43.17	43.17	43.11	43.11	42.83	0.10%	94,377
Jul 17, 2025	43.06	43.11	43.04	43.07	42.79	0.07%	23,784
Jul 16, 2025	43.03	43.08	42.96	43.04	42.76	0.16%	85,999
Jul 15, 2025	43.20	43.20	42.96	42.97	42.69	-0.28%	59,043
Jul 14, 2025	43.09	43.11	43.05	43.09	42.81	-0.07%	31,368
Jul 11, 2025	43.13	43.13	43.09	43.12	42.84	-0.35%	24,425
Jul 10, 2025	43.25	43.28	43.20	43.27	42.99	-0.05%	107,481
Jul 9, 2025	43.15	43.29	43.15	43.29	43.01	0.39%	46,397
Jul 8, 2025	43.06	43.12	43.04	43.12	42.84	-0.09%	59,996
Jul 7, 2025	43.20	43.20	43.11	43.16	42.88	-0.28%	119,509
Jul 3, 2025	43.27	43.30	43.25	43.28	43.00	-0.21%	32,663

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.