iShares ESG Advanced Total USD Bond Market ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.55	43.57	43.49	43.49	-	-0.30%	6,891
Aug 13, 2025	43.59	43.64	43.59	43.63	43.63	0.37%	27,736
Aug 12, 2025	43.42	43.47	43.39	43.47	43.47	-	23,374
Aug 11, 2025	43.47	43.49	43.46	43.47	43.47	0.08%	15,179
Aug 8, 2025	43.48	43.49	43.42	43.43	43.43	-0.21%	25,839
Aug 7, 2025	43.54	43.59	43.50	43.52	43.52	-0.05%	27,887
Aug 6, 2025	43.51	43.55	43.40	43.54	43.54	-0.02%	63,230
Aug 5, 2025	43.54	43.59	43.51	43.55	43.55	-0.01%	63,535
Aug 4, 2025	43.56	43.57	43.48	43.56	43.56	0.08%	46,501
Aug 1, 2025	43.42	43.53	43.39	43.52	43.52	0.46%	25,402
Jul 31, 2025	43.36	43.40	43.31	43.32	43.18	0.01%	73,064
Jul 30, 2025	43.32	43.41	43.29	43.32	43.17	-0.22%	28,394
Jul 29, 2025	43.27	43.42	43.27	43.41	43.27	0.43%	72,134
Jul 28, 2025	43.23	43.24	43.19	43.23	43.08	-0.13%	52,363
Jul 25, 2025	43.22	43.29	43.19	43.28	43.14	0.16%	22,323
Jul 24, 2025	43.14	43.25	43.14	43.21	43.07	-0.08%	57,209
Jul 23, 2025	43.27	43.29	43.23	43.25	43.10	-0.17%	60,667
Jul 22, 2025	43.28	43.35	43.28	43.32	43.18	0.16%	242,247
Jul 21, 2025	43.27	43.32	43.25	43.25	43.11	0.32%	79,154
Jul 18, 2025	43.17	43.17	43.11	43.11	42.97	0.10%	94,377
Jul 17, 2025	43.06	43.11	43.04	43.07	42.93	0.07%	23,784
Jul 16, 2025	43.03	43.08	42.96	43.04	42.90	0.16%	85,999
Jul 15, 2025	43.20	43.20	42.96	42.97	42.83	-0.28%	59,043
Jul 14, 2025	43.09	43.11	43.05	43.09	42.95	-0.07%	31,368
Jul 11, 2025	43.13	43.13	43.09	43.12	42.98	-0.35%	24,425
Jul 10, 2025	43.25	43.28	43.20	43.27	43.13	-0.05%	107,481
Jul 9, 2025	43.15	43.29	43.15	43.29	43.15	0.39%	46,397
Jul 8, 2025	43.06	43.12	43.04	43.12	42.98	-0.09%	59,996
Jul 7, 2025	43.20	43.20	43.11	43.16	43.02	-0.28%	119,509
Jul 3, 2025	43.27	43.30	43.25	43.28	43.14	-0.21%	32,663
Jul 2, 2025	43.28	43.37	43.28	43.37	43.23	-0.02%	37,601
Jul 1, 2025	43.39	43.41	43.33	43.38	43.24	-0.39%	45,996
Jun 30, 2025	43.50	43.58	43.44	43.55	43.27	0.32%	166,191
Jun 27, 2025	43.41	43.51	43.26	43.41	43.13	-0.19%	117,576
Jun 26, 2025	43.42	43.49	43.37	43.49	43.21	0.29%	38,501
Jun 25, 2025	43.29	43.38	43.28	43.37	43.09	0.06%	25,575
Jun 24, 2025	43.19	43.37	43.19	43.35	43.06	0.34%	44,875
Jun 23, 2025	43.19	43.30	43.17	43.20	42.92	0.21%	43,338
Jun 20, 2025	43.04	43.16	43.03	43.11	42.83	0.07%	45,232
Jun 18, 2025	43.11	43.17	43.06	43.08	42.80	0.09%	69,166
Jun 17, 2025	43.02	43.08	42.97	43.04	42.76	0.21%	53,972
Jun 16, 2025	42.98	43.06	42.94	42.95	42.67	-0.09%	18,588
Jun 13, 2025	43.05	43.09	42.94	42.99	42.71	-0.35%	19,529
Jun 12, 2025	43.14	43.16	43.08	43.14	42.86	0.26%	44,866
Jun 11, 2025	42.94	43.04	42.93	43.03	42.75	0.30%	28,458
Jun 10, 2025	42.92	42.93	42.84	42.90	42.62	0.20%	31,053
Jun 9, 2025	42.75	42.86	42.75	42.82	42.54	0.20%	18,358
Jun 6, 2025	42.80	42.83	42.73	42.73	42.45	-0.54%	14,063
Jun 5, 2025	43.04	43.13	42.95	42.96	42.68	-0.21%	89,265
Jun 4, 2025	42.92	43.09	42.92	43.05	42.77	0.62%	45,109

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.