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 (%)
May 28, 2021	45.81	45.88	45.81	45.82	58,822	+0.00(+0.00%)
May 27, 2021	45.80	45.83	45.78	45.82	71,259	-0.05(-0.10%)
May 26, 2021	45.89	45.91	45.83	45.87	110,060	-0.03(-0.06%)
May 25, 2021	45.84	45.90	45.82	45.90	30,944	+0.11(+0.24%)
May 24, 2021	45.77	45.83	45.77	45.79	30,932	+0.05(+0.10%)
May 21, 2021	45.75	45.75	45.71	45.74	28,253	+0.02(+0.04%)
May 20, 2021	45.62	45.72	45.62	45.72	74,109	+0.11(+0.24%)
May 19, 2021	45.67	45.70	45.60	45.61	68,520	-0.05(-0.10%)
May 18, 2021	45.65	45.67	45.62	45.66	44,096	-0.04(-0.08%)
May 17, 2021	45.71	45.72	45.68	45.69	51,331	-0.03(-0.06%)
May 14, 2021	45.69	45.72	45.68	45.72	27,310	+0.08(+0.18%)
May 13, 2021	45.58	45.64	45.58	45.64	52,653	+0.08(+0.19%)
May 12, 2021	45.62	45.62	45.55	45.55	54,079	-0.14(-0.31%)
May 11, 2021	45.73	45.73	45.67	45.69	49,114	-0.07(-0.16%)
May 10, 2021	45.85	45.87	45.77	45.77	32,863	-0.09(-0.20%)
May 07, 2021	45.95	45.95	45.83	45.86	33,967	+0.01(+0.02%)
May 06, 2021	45.83	45.87	45.83	45.85	30,525	+0.02(+0.03%)
May 05, 2021	45.78	45.84	45.75	45.84	52,545	+0.05(+0.10%)
May 04, 2021	45.86	45.86	45.79	45.79	70,484	+0.01(+0.03%)

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.