Skip to main content
iShares ESG Advanced Universal USD Bond ETF (EUSB)
NYSEARCA: EUSB · Real-Time Price · USD
43.97
-0.15 (-0.35%)
At close: Mar 5, 2026, 4:00 PM EST
43.97
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST

EUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202644.0144.0143.9243.9743.97-0.35%32,932
Mar 4, 202644.0844.1244.0644.1244.120.08%56,429
Mar 3, 202643.9644.1243.9644.0944.09-0.11%29,810
Mar 2, 202644.2044.2044.0944.1444.14-0.66%38,929
Feb 27, 202644.4744.4744.4244.4344.290.14%46,350
Feb 26, 202644.3344.3744.3244.3744.230.11%42,773
Feb 25, 202644.3144.3444.3044.3244.180.02%40,897
Feb 24, 202644.3244.3344.2944.3144.17-0.03%29,930
Feb 23, 202644.3144.3544.2844.3344.190.15%19,362
Feb 20, 202644.2644.2644.2144.2644.12-0.01%23,464
Feb 19, 202644.2144.2644.2044.2644.120.05%14,260
Feb 18, 202644.2644.2744.2344.2444.10-0.11%44,365
Feb 17, 202644.3044.3144.2744.2944.15-30,782
Feb 13, 202644.2844.3044.2544.2944.150.25%44,758
Feb 12, 202644.0944.1844.0644.1844.040.45%25,325
Feb 11, 202643.9844.0443.9643.9843.84-0.20%15,558
Feb 10, 202644.0444.0844.0444.0743.930.32%66,476
Feb 9, 202643.9343.9643.9043.9343.79-0.02%47,220
Feb 6, 202643.9443.9543.8943.9443.800.02%44,425
Feb 5, 202643.8643.9543.8343.9343.790.39%54,841
Feb 4, 202643.7743.8043.7543.7643.62-0.03%22,244
Feb 3, 202643.7543.7843.7343.7843.64-0.03%79,297
Feb 2, 202643.8543.8543.7643.7943.65-0.41%32,766
Jan 30, 202643.9844.0143.9543.9743.69-0.01%167,301
Jan 29, 202643.9744.0143.9143.9843.700.02%39,905
Jan 28, 202643.9843.9843.9143.9743.69-0.02%33,607
Jan 27, 202644.0344.0443.9743.9743.69-0.07%22,712
Jan 26, 202644.0244.0243.9844.0143.730.10%30,197
Jan 23, 202644.0044.0043.9143.9643.680.05%41,177
Jan 22, 202643.8843.9443.8743.9443.660.07%139,734
Jan 21, 202643.8343.9143.7943.9143.630.25%48,089
Jan 20, 202643.8843.8843.7743.8043.52-0.31%27,390
Jan 16, 202644.0344.0343.9343.9443.66-0.13%22,491
Jan 15, 202644.0744.0843.9943.9943.71-0.15%29,254
Jan 14, 202644.0244.0744.0244.0643.780.16%16,668
Jan 13, 202644.0044.0043.9543.9943.710.09%20,385
Jan 12, 202643.9443.9943.9243.9543.67-0.12%31,886
Jan 9, 202643.8944.0143.8944.0043.720.25%39,444
Jan 8, 202643.8943.9243.8843.8943.61-0.15%31,238
Jan 7, 202643.9843.9943.9243.9643.680.08%13,944
Jan 6, 202643.9143.9243.8443.9243.64-16,352
Jan 5, 202643.9743.9743.8843.9243.640.16%27,790
Jan 2, 202643.9643.9643.8243.8543.57-0.14%34,265
Dec 31, 202543.9443.9743.8943.9143.63-0.11%92,136
Dec 30, 202543.9443.9843.9143.9643.68-0.03%48,877
Dec 29, 202543.9743.9843.9343.9843.700.17%94,789
Dec 26, 202543.9343.9643.8943.9043.62-0.03%47,640
Dec 24, 202543.8643.9443.8543.9243.640.29%39,767
Dec 23, 202543.7743.8243.7243.7943.51-0.07%62,084
Dec 22, 202543.8343.8343.7743.8243.54-78,204
Dec 19, 202543.8643.8743.8243.8243.54-0.48%26,345
Dec 18, 202544.0444.0543.9944.0343.610.24%34,448
Dec 17, 202543.9143.9543.9043.9343.50-0.03%76,566
Dec 16, 202543.9443.9543.8643.9443.520.19%24,244
Dec 15, 202543.9043.9343.8443.8643.440.13%19,872
Dec 12, 202543.8343.8343.8043.8043.38-0.30%21,458
Dec 11, 202544.0244.0243.9243.9343.510.01%33,770
Dec 10, 202543.7943.9443.7643.9343.510.28%13,650
Dec 9, 202543.9143.9243.7943.8143.39-0.06%35,706
Dec 8, 202543.9143.9143.7843.8343.41-0.15%32,810
Dec 5, 202543.9543.9543.8643.9043.48-0.14%21,828
Dec 4, 202543.9743.9843.9243.9643.54-0.15%32,182
Dec 3, 202544.0144.0443.9744.0343.600.14%24,567
Dec 2, 202543.9443.9743.9143.9743.540.13%38,853
Dec 1, 202543.9343.9343.8943.9143.49-0.61%27,732
Nov 28, 202544.2644.2844.1844.1843.62-0.27%205,134
Nov 26, 202544.2444.3044.1644.3043.740.14%136,743
Nov 25, 202544.1944.2644.1544.2443.680.18%65,501
Nov 24, 202544.1244.1644.0944.1643.600.20%34,245
Nov 21, 202544.0644.0744.0044.0743.510.23%29,147
Nov 20, 202543.9643.9943.9343.9743.410.17%37,112
Nov 19, 202544.0244.0243.8943.9043.34-0.08%36,316
Nov 18, 202543.9743.9843.8943.9343.370.09%36,131
Nov 17, 202543.9343.9343.8843.8943.330.09%31,871
Nov 14, 202544.0144.0143.8543.8543.29-0.25%29,331
Nov 13, 202543.9944.0243.9543.9643.40-0.23%28,469
Nov 12, 202544.0744.1044.0444.0643.50-0.06%23,355
Nov 11, 202544.0544.1044.0344.0943.530.30%34,663
Nov 10, 202543.9843.9943.9543.9643.40-0.06%40,293
Nov 7, 202543.9344.0243.9343.9843.42-0.02%31,648
Nov 6, 202543.9744.0043.9543.9943.430.37%33,240
Nov 5, 202543.9543.9543.8143.8343.27-0.27%22,782
Nov 4, 202543.9143.9843.9143.9543.390.08%47,184
Nov 3, 202544.1044.1043.8743.9143.35-0.54%47,314
Oct 31, 202544.1644.1644.0844.1543.450.09%85,848
Oct 30, 202544.0544.1744.0544.1143.41-0.20%20,855
Oct 29, 202544.3944.3944.1744.2043.50-0.41%23,296
Oct 28, 202544.3544.3944.3544.3843.680.10%43,447
Oct 27, 202544.3444.3544.2744.3443.630.09%44,099
Oct 24, 202544.3444.3644.2544.3043.590.14%15,809
Oct 23, 202544.2844.3144.2444.2443.54-0.20%28,791
Oct 22, 202544.3244.3344.2944.3343.620.02%35,279
Oct 21, 202544.3144.3744.3144.3243.610.11%22,992
Oct 20, 202544.2744.2844.2444.2743.560.11%32,993
Oct 17, 202544.2644.2644.1944.2243.52-0.07%25,453
Oct 16, 202544.1244.2744.1144.2543.550.27%22,978
Oct 15, 202544.1944.2244.0944.1343.43-29,660
Oct 14, 202544.0544.1644.0544.1343.430.16%22,211
Oct 13, 202544.0444.0843.9844.0643.360.14%32,836
Oct 10, 202544.0044.0443.9544.0043.300.34%35,906