iShares Trust - iShares ESG Advanced Total USD Bond Market ETF (EUSB) Historical Stock Data
42.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EUSB is down -0.17% a day on average. There have been 9 days where iShares Trust - iShares ESG Advanced Total USD Bond Market ETF closed green and 21 days where EUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.90 | 42.85 | ↓$0.05 (-0.12%) | 42.83 | 42.92 | 36.19K |
| 2024-11-19 | 42.95 | 42.94 | ↓$0.01 (-0.02%) | 42.70 | 42.99 | 33.66K |
| 2024-11-18 | 42.78 | 42.87 | ↑$0.09 (0.21%) | 42.71 | 42.87 | 62.87K |
| 2024-11-15 | 42.87 | 42.75 | ↓$0.12 (-0.28%) | 42.62 | 42.87 | 64.66K |
| 2024-11-14 | 42.88 | 42.82 | ↓$0.07 (-0.15%) | 42.73 | 42.95 | 48.31K |
| 2024-11-13 | 42.92 | 42.76 | ↓$0.16 (-0.37%) | 42.74 | 43.00 | 33.27K |
| 2024-11-12 | 42.94 | 42.83 | ↓$0.11 (-0.26%) | 42.66 | 42.94 | 33.70K |
| 2024-11-11 | 42.97 | 43.05 | ↑$0.08 (0.19%) | 42.92 | 43.07 | 47.81K |
| 2024-11-08 | 43.15 | 43.07 | ↓$0.08 (-0.19%) | 42.85 | 43.32 | 1.12M |
| 2024-11-07 | 42.98 | 43.11 | ↑$0.13 (0.30%) | 42.92 | 43.11 | 23.08K |
| 2024-11-06 | 42.70 | 42.71 | ↑$0.01 (0.02%) | 42.70 | 43.14 | 91.10K |
| 2024-11-05 | 43.02 | 43.17 | ↑$0.15 (0.35%) | 42.89 | 43.17 | 50.54K |
| 2024-11-04 | 43.10 | 43.00 | ↓$0.10 (-0.23%) | 42.93 | 43.29 | 55.57K |
| 2024-11-01 | 43.47 | 42.86 | ↓$0.61 (-1.41%) | 42.81 | 43.47 | 36.98K |
| 2024-10-31 | 43.17 | 43.17 | ↑$0.00 (0.00%) | 43.04 | 43.27 | 59.69K |
| 2024-10-30 | 43.36 | 43.19 | ↓$0.17 (-0.38%) | 43.18 | 43.37 | 47.62K |
| 2024-10-29 | 43.09 | 43.23 | ↑$0.14 (0.32%) | 43.06 | 43.24 | 32.83K |
| 2024-10-28 | 43.15 | 43.12 | ↓$0.03 (-0.07%) | 43.10 | 43.24 | 22.24K |
| 2024-10-25 | 43.41 | 43.25 | ↓$0.16 (-0.37%) | 43.20 | 43.41 | 22.50K |
| 2024-10-24 | 43.30 | 43.27 | ↓$0.03 (-0.07%) | 43.21 | 43.38 | 30.88K |
| 2024-10-23 | 43.20 | 43.26 | ↑$0.06 (0.14%) | 43.14 | 43.30 | 41.92K |
| 2024-10-22 | 43.63 | 43.36 | ↓$0.27 (-0.62%) | 43.26 | 43.63 | 28.92K |
| 2024-10-21 | 43.55 | 43.40 | ↓$0.15 (-0.34%) | 43.34 | 43.55 | 23.60K |
| 2024-10-18 | 43.71 | 43.60 | ↓$0.11 (-0.26%) | 43.59 | 43.74 | 12.98K |
| 2024-10-17 | 43.68 | 43.64 | ↓$0.04 (-0.09%) | 43.56 | 43.68 | 19.45K |
| 2024-10-16 | 44.03 | 43.75 | ↓$0.29 (-0.65%) | 43.69 | 44.03 | 44.98K |
| 2024-10-15 | 43.86 | 43.98 | ↑$0.12 (0.27%) | 43.60 | 43.98 | 50.50K |
| 2024-10-14 | 43.81 | 43.50 | ↓$0.31 (-0.71%) | 43.37 | 43.81 | 28.50K |
| 2024-10-11 | 43.71 | 43.64 | ↓$0.08 (-0.17%) | 43.48 | 43.77 | 59.70K |
| 2024-10-10 | 43.66 | 43.65 | ↓$0.01 (-0.02%) | 43.48 | 43.66 | 18.75K |
Create an account or log in to view more rows.
$EUSB ADDING MORE…
$EUSB adding next Friday
$EUSB one of the poorest performed stocks for a big name.
$EUSB love cooking these little bears on here
$EUSB LETS GOOOOOOOO!!!!!!!
$EUSB hello
please hold.
$EUSB longer we hold
more pressure on the shorts
$EUSB FYI - leaning bullish
$EUSB hows short doing? Keep short pls
we need your money.
$EUSB bear trap dude