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.

DateOpenCloseChangeLowHighVolume
2023-02-0343.6343.38↓$0.25 (-0.57%)43.3243.6365.67K
2023-02-0243.8243.76↓$0.06 (-0.14%)43.7143.8631.38K
2023-02-0143.4943.66↑$0.17 (0.39%)43.3343.6964.07K
2023-01-3143.5043.57↑$0.07 (0.16%)43.1943.57226.51K
2023-01-3043.3943.34↓$0.05 (-0.12%)43.3143.4141.16K
2023-01-2743.3443.42↑$0.08 (0.18%)43.3443.4529.92K
2023-01-2643.5343.49↓$0.04 (-0.09%)43.4343.5440.08K
2023-01-2543.5043.54↑$0.04 (0.09%)43.4343.5664.98K
2023-01-2443.4643.51↑$0.05 (0.12%)43.1343.51152.63K
2023-01-2343.2943.36↑$0.07 (0.16%)43.2943.41219K
2023-01-2043.4443.42↓$0.02 (-0.06%)43.3343.4737.13K
2023-01-1943.6243.58↓$0.04 (-0.09%)43.4643.62125.38K
2023-01-1843.7043.67↓$0.03 (-0.07%)43.3143.7460.54K
2023-01-1743.2543.29↑$0.04 (0.09%)43.0843.3782.36K
2023-01-1343.3743.34↓$0.03 (-0.07%)43.2943.4889.47K
2023-01-1243.3043.48↑$0.18 (0.42%)43.0043.50183.18K
2023-01-1143.0643.19↑$0.13 (0.30%)43.0443.195.50M
2023-01-1043.0042.97↓$0.03 (-0.07%)42.8843.0731.76K
2023-01-0943.0043.10↑$0.10 (0.23%)43.0043.1720.67K
2023-01-0642.6543.03↑$0.38 (0.89%)42.6343.0346.01K
2023-01-0542.3942.57↑$0.18 (0.42%)42.3942.5734.82K
2023-01-0442.6842.59↓$0.09 (-0.20%)42.5142.7051.14K
2023-01-0342.5642.42↓$0.14 (-0.33%)42.3642.5650.20K
2022-12-3042.2642.20↓$0.06 (-0.14%)42.1542.3086.25K
2022-12-2942.2242.34↑$0.12 (0.28%)42.2242.3650.66K
2022-12-2842.3542.21↓$0.15 (-0.34%)42.1842.3844.70K
2022-12-2742.3842.29↓$0.09 (-0.21%)42.2442.4033.92K
2022-12-2342.5242.53↑$0.01 (0.02%)42.5142.5840.01K
2022-12-2242.7142.67↓$0.04 (-0.09%)42.6542.72135.27K
2022-12-2142.7742.71↓$0.06 (-0.14%)42.6242.7957.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$EUSB I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
day_in_the_office

$EUSB money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
micmic

$EUSB bull trap confirmed

0 Like Report