iShares Trust - iShares ESG Advanced Total USD Bond Market ETF (EUSB) Historical Stock Data
41.69 ↓0.10 (-0.24%)
As of April 24, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, EUSB is down -0.18% a day on average. There have been 10 days where iShares Trust - iShares ESG Advanced Total USD Bond Market ETF closed green and 20 days where EUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.85 | 41.69 | ↓$0.16 (-0.38%) | 41.65 | 41.85 | 25.58K |
| 2024-04-23 | 41.60 | 41.79 | ↑$0.19 (0.46%) | 41.60 | 41.92 | 16.85K |
| 2024-04-22 | 41.85 | 41.78 | ↓$0.07 (-0.17%) | 41.68 | 43.19 | 21.50K |
| 2024-04-19 | 41.75 | 41.73 | ↓$0.02 (-0.06%) | 41.65 | 41.79 | 16.45K |
| 2024-04-18 | 41.79 | 41.71 | ↓$0.08 (-0.19%) | 41.66 | 41.79 | 13.50K |
| 2024-04-17 | 41.69 | 41.72 | ↑$0.03 (0.07%) | 41.68 | 41.84 | 20.50K |
| 2024-04-16 | 41.80 | 41.63 | ↓$0.17 (-0.41%) | 41.52 | 41.80 | 41.68K |
| 2024-04-15 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.67 | 41.87 | 37.46K |
| 2024-04-12 | 42.02 | 42.01 | ↓$0.01 (-0.02%) | 41.95 | 42.19 | 14.61K |
| 2024-04-11 | 42.11 | 41.92 | ↓$0.19 (-0.45%) | 41.83 | 42.11 | 30.32K |
| 2024-04-10 | 42.38 | 41.94 | ↓$0.44 (-1.04%) | 41.82 | 42.38 | 17.22K |
| 2024-04-09 | 42.49 | 42.38 | ↓$0.11 (-0.26%) | 42.31 | 42.53 | 27.77K |
| 2024-04-08 | 42.21 | 42.26 | ↑$0.05 (0.12%) | 42.18 | 42.34 | 35.56K |
| 2024-04-05 | 42.30 | 42.27 | ↓$0.03 (-0.07%) | 42.24 | 42.37 | 25.45K |
| 2024-04-04 | 42.44 | 42.49 | ↑$0.05 (0.12%) | 42.32 | 42.49 | 20.16K |
| 2024-04-03 | 42.27 | 42.37 | ↑$0.10 (0.24%) | 42.17 | 42.38 | 62.02K |
| 2024-04-02 | 42.32 | 42.35 | ↑$0.03 (0.07%) | 42.22 | 42.35 | 29.54K |
| 2024-04-01 | 42.59 | 42.38 | ↓$0.21 (-0.49%) | 42.31 | 42.59 | 47.43K |
| 2024-03-28 | 42.75 | 42.83 | ↑$0.08 (0.19%) | 42.70 | 43.32 | 35.29K |
| 2024-03-27 | 42.80 | 42.85 | ↑$0.05 (0.12%) | 42.70 | 42.96 | 18.73K |
| 2024-03-26 | 42.88 | 42.72 | ↓$0.16 (-0.37%) | 42.59 | 43.59 | 59.55K |
| 2024-03-25 | 42.69 | 42.68 | ↓$0.01 (-0.02%) | 42.61 | 42.70 | 49.03K |
| 2024-03-22 | 42.90 | 42.75 | ↓$0.15 (-0.35%) | 42.69 | 42.90 | 41.69K |
| 2024-03-21 | 42.90 | 42.54 | ↓$0.36 (-0.84%) | 42.54 | 42.90 | 40.05K |
| 2024-03-20 | 42.68 | 42.60 | ↓$0.08 (-0.19%) | 42.45 | 42.68 | 20.78K |
| 2024-03-19 | 42.49 | 42.49 | ↑$0.00 (0.00%) | 42.44 | 42.52 | 110.46K |
| 2024-03-18 | 42.71 | 42.38 | ↓$0.33 (-0.77%) | 42.29 | 42.71 | 32.28K |
| 2024-03-15 | 42.44 | 42.42 | ↓$0.02 (-0.05%) | 42.39 | 42.48 | 29.85K |
| 2024-03-14 | 42.52 | 42.44 | ↓$0.08 (-0.19%) | 42.40 | 42.52 | 122.33K |
| 2024-03-13 | 42.86 | 42.65 | ↓$0.21 (-0.49%) | 42.60 | 42.86 | 16.26K |
Create an account or log in to view more rows.
$EUSB hows short doing? Keep short pls
we need your money.
$EUSB bear trap dude
$EUSB whats the target for Friday close?
$EUSB Don't hold!!! Buy it
$EUSB come to papa
$EUSB going green
$EUSB Moon soon
$EUSB a comeback is always more fun than an all out win!!!!
$EUSB do what the markets tells you to do not the other way around
$EUSB I’m not saying you guys are a bunch of whores
but I’m also not not saying it