Indicators

Ishares ESG Advanced Total USD Bond Market ETF (NY: EUSB )

42.60 +0.20 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.05	42.12	41.93	42.05	194,792	+0.07(+0.16%)
Feb 28, 2024	41.93	41.98	41.82	41.98	15,927	+0.12(+0.28%)
Feb 27, 2024	41.95	41.96	41.77	41.86	38,227	-0.06(-0.14%)
Feb 26, 2024	41.95	42.02	41.82	41.92	49,038	-0.10(-0.24%)
Feb 23, 2024	41.93	42.04	41.87	42.02	24,457	+0.16(+0.38%)
Feb 22, 2024	42.01	42.01	41.73	41.86	35,315	+0.03(+0.07%)
Feb 21, 2024	42.06	42.06	41.74	41.83	34,342	-0.15(-0.35%)
Feb 20, 2024	41.95	42.04	41.92	41.98	32,973	+0.14(+0.33%)
Feb 16, 2024	41.87	41.90	41.75	41.84	31,003	-0.15(-0.36%)
Feb 15, 2024	42.11	42.11	41.91	41.99	36,870	+0.15(+0.37%)
Feb 14, 2024	41.82	41.94	41.73	41.84	41,576	+0.10(+0.24%)
Feb 13, 2024	41.87	41.93	41.70	41.74	20,185	-0.40(-0.94%)
Feb 12, 2024	42.17	42.19	42.04	42.14	53,415	+0.06(+0.14%)
Feb 09, 2024	42.16	42.16	42.03	42.08	30,482	-0.03(-0.07%)
Feb 08, 2024	42.20	42.20	42.07	42.11	19,908	-0.13(-0.30%)
Feb 07, 2024	42.25	42.37	42.18	42.24	23,219	-0.06(-0.14%)
Feb 06, 2024	42.20	42.35	42.16	42.30	20,408	+0.21(+0.49%)
Feb 05, 2024	42.28	42.28	42.03	42.09	48,764	-0.32(-0.75%)
Feb 02, 2024	42.49	42.51	42.32	42.40	26,123	-0.36(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.