iShares ESG Advanced Universal USD Bond ETF (EUSB)

EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.26	44.26	44.21	44.26	44.26	-0.01%	23,464
Feb 19, 2026	44.21	44.26	44.20	44.26	44.26	0.05%	14,260
Feb 18, 2026	44.26	44.27	44.23	44.24	44.24	-0.11%	44,365
Feb 17, 2026	44.30	44.31	44.27	44.29	44.29	-	30,782
Feb 13, 2026	44.28	44.30	44.25	44.29	44.29	0.25%	44,758
Feb 12, 2026	44.09	44.18	44.06	44.18	44.18	0.45%	25,325
Feb 11, 2026	43.98	44.04	43.96	43.98	43.98	-0.20%	15,558
Feb 10, 2026	44.04	44.08	44.04	44.07	44.07	0.32%	66,476
Feb 9, 2026	43.93	43.96	43.90	43.93	43.93	-0.02%	47,220
Feb 6, 2026	43.94	43.95	43.89	43.94	43.94	0.02%	44,425
Feb 5, 2026	43.86	43.95	43.83	43.93	43.93	0.39%	54,841
Feb 4, 2026	43.77	43.80	43.75	43.76	43.76	-0.03%	22,244
Feb 3, 2026	43.75	43.78	43.73	43.78	43.78	-0.03%	79,297
Feb 2, 2026	43.85	43.85	43.76	43.79	43.79	-0.41%	32,766
Jan 30, 2026	43.98	44.01	43.95	43.97	43.83	-0.01%	167,301
Jan 29, 2026	43.97	44.01	43.91	43.98	43.83	0.02%	39,905
Jan 28, 2026	43.98	43.98	43.91	43.97	43.82	-0.02%	33,607
Jan 27, 2026	44.03	44.04	43.97	43.97	43.83	-0.07%	22,712
Jan 26, 2026	44.02	44.02	43.98	44.01	43.86	0.10%	30,197
Jan 23, 2026	44.00	44.00	43.91	43.96	43.82	0.05%	41,177
Jan 22, 2026	43.88	43.94	43.87	43.94	43.80	0.07%	139,734
Jan 21, 2026	43.83	43.91	43.79	43.91	43.77	0.25%	48,089
Jan 20, 2026	43.88	43.88	43.77	43.80	43.66	-0.31%	27,390
Jan 16, 2026	44.03	44.03	43.93	43.94	43.79	-0.13%	22,491
Jan 15, 2026	44.07	44.08	43.99	43.99	43.85	-0.15%	29,254
Jan 14, 2026	44.02	44.07	44.02	44.06	43.91	0.16%	16,668
Jan 13, 2026	44.00	44.00	43.95	43.99	43.84	0.09%	20,385
Jan 12, 2026	43.94	43.99	43.92	43.95	43.80	-0.12%	31,886
Jan 9, 2026	43.89	44.01	43.89	44.00	43.86	0.25%	39,444
Jan 8, 2026	43.89	43.92	43.88	43.89	43.75	-0.15%	31,238
Jan 7, 2026	43.98	43.99	43.92	43.96	43.81	0.08%	13,944
Jan 6, 2026	43.91	43.92	43.84	43.92	43.78	-	16,352
Jan 5, 2026	43.97	43.97	43.88	43.92	43.78	0.16%	27,790
Jan 2, 2026	43.96	43.96	43.82	43.85	43.71	-0.14%	34,265
Dec 31, 2025	43.94	43.97	43.89	43.91	43.77	-0.11%	92,136
Dec 30, 2025	43.94	43.98	43.91	43.96	43.82	-0.03%	48,877
Dec 29, 2025	43.97	43.98	43.93	43.98	43.83	0.17%	94,789
Dec 26, 2025	43.93	43.96	43.89	43.90	43.76	-0.03%	47,640
Dec 24, 2025	43.86	43.94	43.85	43.92	43.77	0.29%	39,767
Dec 23, 2025	43.77	43.82	43.72	43.79	43.65	-0.07%	62,084
Dec 22, 2025	43.83	43.83	43.77	43.82	43.68	-	78,204
Dec 19, 2025	43.86	43.87	43.82	43.82	43.68	-0.48%	26,345
Dec 18, 2025	44.04	44.05	43.99	44.03	43.75	0.24%	34,448
Dec 17, 2025	43.91	43.95	43.90	43.93	43.64	-0.03%	76,566
Dec 16, 2025	43.94	43.95	43.86	43.94	43.66	0.19%	24,244
Dec 15, 2025	43.90	43.93	43.84	43.86	43.57	0.13%	19,872
Dec 12, 2025	43.83	43.83	43.80	43.80	43.52	-0.30%	21,458
Dec 11, 2025	44.02	44.02	43.92	43.93	43.65	0.01%	33,770
Dec 10, 2025	43.79	43.94	43.76	43.93	43.64	0.28%	13,650
Dec 9, 2025	43.91	43.92	43.79	43.81	43.52	-0.06%	35,706

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.