iShares Trust - iShares ESG Advanced Total USD Bond Market ETF (EUSB) Historical Stock Data

43.38 ↓0.38 (-0.87%)

As of February 3, 2023, 2:59pm EST.

Historical Data

In the past 30 trading days, EUSB is up 0.03% a day on average. There have been 14 days where iShares Trust - iShares ESG Advanced Total USD Bond Market ETF closed green and 16 days where EUSB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	43.63	43.38	↓$0.25 (-0.57%)	43.32	43.63	65.67K
2023-02-02	43.82	43.76	↓$0.06 (-0.14%)	43.71	43.86	31.38K
2023-02-01	43.49	43.66	↑$0.17 (0.39%)	43.33	43.69	64.07K
2023-01-31	43.50	43.57	↑$0.07 (0.16%)	43.19	43.57	226.51K
2023-01-30	43.39	43.34	↓$0.05 (-0.12%)	43.31	43.41	41.16K
2023-01-27	43.34	43.42	↑$0.08 (0.18%)	43.34	43.45	29.92K
2023-01-26	43.53	43.49	↓$0.04 (-0.09%)	43.43	43.54	40.08K
2023-01-25	43.50	43.54	↑$0.04 (0.09%)	43.43	43.56	64.98K
2023-01-24	43.46	43.51	↑$0.05 (0.12%)	43.13	43.51	152.63K
2023-01-23	43.29	43.36	↑$0.07 (0.16%)	43.29	43.41	219K
2023-01-20	43.44	43.42	↓$0.02 (-0.06%)	43.33	43.47	37.13K
2023-01-19	43.62	43.58	↓$0.04 (-0.09%)	43.46	43.62	125.38K
2023-01-18	43.70	43.67	↓$0.03 (-0.07%)	43.31	43.74	60.54K
2023-01-17	43.25	43.29	↑$0.04 (0.09%)	43.08	43.37	82.36K
2023-01-13	43.37	43.34	↓$0.03 (-0.07%)	43.29	43.48	89.47K
2023-01-12	43.30	43.48	↑$0.18 (0.42%)	43.00	43.50	183.18K
2023-01-11	43.06	43.19	↑$0.13 (0.30%)	43.04	43.19	5.50M
2023-01-10	43.00	42.97	↓$0.03 (-0.07%)	42.88	43.07	31.76K
2023-01-09	43.00	43.10	↑$0.10 (0.23%)	43.00	43.17	20.67K
2023-01-06	42.65	43.03	↑$0.38 (0.89%)	42.63	43.03	46.01K
2023-01-05	42.39	42.57	↑$0.18 (0.42%)	42.39	42.57	34.82K
2023-01-04	42.68	42.59	↓$0.09 (-0.20%)	42.51	42.70	51.14K
2023-01-03	42.56	42.42	↓$0.14 (-0.33%)	42.36	42.56	50.20K
2022-12-30	42.26	42.20	↓$0.06 (-0.14%)	42.15	42.30	86.25K
2022-12-29	42.22	42.34	↑$0.12 (0.28%)	42.22	42.36	50.66K
2022-12-28	42.35	42.21	↓$0.15 (-0.34%)	42.18	42.38	44.70K
2022-12-27	42.38	42.29	↓$0.09 (-0.21%)	42.24	42.40	33.92K
2022-12-23	42.52	42.53	↑$0.01 (0.02%)	42.51	42.58	40.01K
2022-12-22	42.71	42.67	↓$0.04 (-0.09%)	42.65	42.72	135.27K
2022-12-21	42.77	42.71	↓$0.06 (-0.14%)	42.62	42.79	57.42K