iShares ESG Advanced Universal USD Bond ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	43.75	43.75	43.64	43.69	43.69	-0.23%	42,351
Apr 20, 2026	43.82	43.82	43.74	43.79	43.79	-0.05%	47,653
Apr 17, 2026	43.94	43.94	43.79	43.81	43.81	0.41%	44,662
Apr 16, 2026	43.74	43.74	43.63	43.63	43.63	-0.21%	45,372
Apr 15, 2026	43.70	43.73	43.68	43.72	43.72	-0.07%	26,790
Apr 14, 2026	43.66	43.75	43.66	43.75	43.75	0.30%	32,268
Apr 13, 2026	43.59	43.65	43.54	43.62	43.62	0.15%	46,241
Apr 10, 2026	43.61	43.62	43.54	43.55	43.55	-0.20%	16,125
Apr 9, 2026	43.63	43.70	43.54	43.64	43.64	0.07%	21,049
Apr 8, 2026	43.73	43.73	43.58	43.61	43.61	0.25%	23,739
Apr 7, 2026	43.45	43.50	43.33	43.50	43.50	0.09%	45,544
Apr 6, 2026	43.42	43.57	43.42	43.46	43.46	-0.09%	44,311
Apr 2, 2026	43.36	43.51	43.36	43.50	43.50	0.18%	19,416
Apr 1, 2026	43.39	43.47	43.39	43.42	43.42	-0.18%	24,258
Mar 31, 2026	43.52	43.59	43.49	43.50	43.35	0.16%	264,703
Mar 30, 2026	43.41	43.48	43.41	43.43	43.28	0.46%	40,104
Mar 27, 2026	43.14	43.27	43.13	43.23	43.08	0.02%	46,237
Mar 26, 2026	43.37	43.40	43.22	43.22	43.07	-0.56%	28,402
Mar 25, 2026	43.48	43.50	43.43	43.46	43.32	0.37%	33,299
Mar 24, 2026	43.27	43.38	43.24	43.31	43.16	-0.25%	38,925
Mar 23, 2026	43.38	43.51	43.32	43.42	43.27	0.29%	86,072
Mar 20, 2026	43.48	43.49	43.27	43.29	43.14	-0.76%	473,360
Mar 19, 2026	43.50	43.65	43.47	43.62	43.47	0.02%	119,536
Mar 18, 2026	43.70	43.71	43.59	43.61	43.46	-0.32%	112,378
Mar 17, 2026	43.72	43.78	43.72	43.75	43.60	0.16%	190,964
Mar 16, 2026	43.66	43.70	43.63	43.68	43.53	0.37%	180,990
Mar 13, 2026	43.61	43.66	43.50	43.52	43.37	-0.09%	272,818
Mar 12, 2026	43.66	43.68	43.53	43.56	43.41	-0.38%	69,186
Mar 11, 2026	43.83	43.83	43.71	43.73	43.58	-0.39%	19,029
Mar 10, 2026	44.00	44.19	43.90	43.90	43.75	-0.23%	16,540
Mar 9, 2026	43.85	44.04	43.83	44.00	43.85	0.22%	46,033
Mar 6, 2026	43.84	44.00	43.83	43.90	43.75	-0.14%	56,933
Mar 5, 2026	44.01	44.01	43.92	43.97	43.82	-0.35%	32,932
Mar 4, 2026	44.08	44.12	44.06	44.12	43.97	0.08%	56,429
Mar 3, 2026	43.96	44.12	43.96	44.09	43.94	-0.11%	29,810
Mar 2, 2026	44.20	44.20	44.09	44.14	43.99	-0.66%	38,929
Feb 27, 2026	44.47	44.47	44.42	44.43	44.14	0.14%	46,350
Feb 26, 2026	44.33	44.37	44.32	44.37	44.08	0.11%	42,773
Feb 25, 2026	44.31	44.34	44.30	44.32	44.03	0.02%	40,897
Feb 24, 2026	44.32	44.33	44.29	44.31	44.03	-0.03%	29,930
Feb 23, 2026	44.31	44.35	44.28	44.33	44.04	0.15%	19,362
Feb 20, 2026	44.26	44.26	44.21	44.26	43.97	-0.01%	23,464
Feb 19, 2026	44.21	44.26	44.20	44.26	43.97	0.05%	14,260
Feb 18, 2026	44.26	44.27	44.23	44.24	43.95	-0.11%	44,365
Feb 17, 2026	44.30	44.31	44.27	44.29	44.00	-	30,782
Feb 13, 2026	44.28	44.30	44.25	44.29	44.00	0.25%	44,758
Feb 12, 2026	44.09	44.18	44.06	44.18	43.89	0.45%	25,325
Feb 11, 2026	43.98	44.04	43.96	43.98	43.70	-0.20%	15,558
Feb 10, 2026	44.04	44.08	44.04	44.07	43.79	0.32%	66,476
Feb 9, 2026	43.93	43.96	43.90	43.93	43.65	-0.02%	47,220

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.