iShares ESG Advanced Universal USD Bond ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	43.92	43.98	43.92	43.98	-	0.14%	883
Jan 6, 2026	43.91	43.92	43.84	43.92	43.92	-	16,352
Jan 5, 2026	43.97	43.97	43.88	43.92	43.92	0.16%	27,790
Jan 2, 2026	43.96	43.96	43.82	43.85	43.85	-0.14%	34,265
Dec 31, 2025	43.94	43.97	43.89	43.91	43.91	-0.11%	92,136
Dec 30, 2025	43.94	43.98	43.91	43.96	43.96	-0.03%	48,877
Dec 29, 2025	43.97	43.98	43.93	43.98	43.98	0.17%	94,789
Dec 26, 2025	43.93	43.96	43.89	43.90	43.90	-0.03%	47,640
Dec 24, 2025	43.86	43.94	43.85	43.92	43.92	0.29%	39,767
Dec 23, 2025	43.77	43.82	43.72	43.79	43.79	-0.07%	62,084
Dec 22, 2025	43.83	43.83	43.77	43.82	43.82	-	78,204
Dec 19, 2025	43.86	43.87	43.82	43.82	43.82	-0.48%	26,345
Dec 18, 2025	44.04	44.05	43.99	44.03	43.89	0.24%	34,448
Dec 17, 2025	43.91	43.95	43.90	43.93	43.78	-0.03%	76,566
Dec 16, 2025	43.94	43.95	43.86	43.94	43.80	0.19%	24,244
Dec 15, 2025	43.90	43.93	43.84	43.86	43.72	0.13%	19,872
Dec 12, 2025	43.83	43.83	43.80	43.80	43.66	-0.30%	21,458
Dec 11, 2025	44.02	44.02	43.92	43.93	43.79	0.01%	33,770
Dec 10, 2025	43.79	43.94	43.76	43.93	43.78	0.28%	13,650
Dec 9, 2025	43.91	43.92	43.79	43.81	43.66	-0.06%	35,706
Dec 8, 2025	43.91	43.91	43.78	43.83	43.69	-0.15%	32,810
Dec 5, 2025	43.95	43.95	43.86	43.90	43.75	-0.14%	21,828
Dec 4, 2025	43.97	43.98	43.92	43.96	43.81	-0.15%	32,182
Dec 3, 2025	44.01	44.04	43.97	44.03	43.88	0.14%	24,567
Dec 2, 2025	43.94	43.97	43.91	43.97	43.82	0.13%	38,853
Dec 1, 2025	43.93	43.93	43.89	43.91	43.77	-0.61%	27,732
Nov 28, 2025	44.26	44.28	44.18	44.18	43.90	-0.27%	205,134
Nov 26, 2025	44.24	44.30	44.16	44.30	44.02	0.14%	136,743
Nov 25, 2025	44.19	44.26	44.15	44.24	43.96	0.18%	65,501
Nov 24, 2025	44.12	44.16	44.09	44.16	43.88	0.20%	34,245
Nov 21, 2025	44.06	44.07	44.00	44.07	43.79	0.23%	29,147
Nov 20, 2025	43.96	43.99	43.93	43.97	43.69	0.17%	37,112
Nov 19, 2025	44.02	44.02	43.89	43.90	43.61	-0.08%	36,316
Nov 18, 2025	43.97	43.98	43.89	43.93	43.65	0.09%	36,131
Nov 17, 2025	43.93	43.93	43.88	43.89	43.61	0.09%	31,871
Nov 14, 2025	44.01	44.01	43.85	43.85	43.57	-0.25%	29,331
Nov 13, 2025	43.99	44.02	43.95	43.96	43.68	-0.23%	28,469
Nov 12, 2025	44.07	44.10	44.04	44.06	43.78	-0.06%	23,355
Nov 11, 2025	44.05	44.10	44.03	44.09	43.80	0.30%	34,663
Nov 10, 2025	43.98	43.99	43.95	43.96	43.67	-0.06%	40,293
Nov 7, 2025	43.93	44.02	43.93	43.98	43.70	-0.02%	31,648
Nov 6, 2025	43.97	44.00	43.95	43.99	43.71	0.37%	33,240
Nov 5, 2025	43.95	43.95	43.81	43.83	43.55	-0.27%	22,782
Nov 4, 2025	43.91	43.98	43.91	43.95	43.66	0.08%	47,184
Nov 3, 2025	44.10	44.10	43.87	43.91	43.63	-0.54%	47,314
Oct 31, 2025	44.16	44.16	44.08	44.15	43.72	0.09%	85,848
Oct 30, 2025	44.05	44.17	44.05	44.11	43.68	-0.20%	20,855
Oct 29, 2025	44.39	44.39	44.17	44.20	43.77	-0.41%	23,296
Oct 28, 2025	44.35	44.39	44.35	44.38	43.96	0.10%	43,447
Oct 27, 2025	44.34	44.35	44.27	44.34	43.91	0.09%	44,099

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.