Get the Stockscreener App
42.71
0.16%
0.07
After Hours:
42.70
-0.010
-0.02%
Ishares Esg Advanced Total Usd Bond Market Etf Stock (EUSB) Price History
The historical daily chart and data for Ishares Esg Advanced Total Usd Bond Market Etf stock (EUSB), show that the latest closing stock price as of May 23, 2025, is $42.71.
- Ishares Esg Advanced Total Usd Bond Market Etf all-time high stock price is $46.01, occurred on August 19, 2024.
- The lowest Ishares Esg Advanced Total Usd Bond Market Etf stock price recorded was $39.79 on October 19, 2023. Since then, Ishares Esg Advanced Total Usd Bond Market Etf's stock price has risen over 7.34% to $42.71 now.
- The 52-week high stock price for EUSB is $46.01, representing a 7.73% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for EUSB is $41.85, indicating a -2.01% decrease from the current share price, occurred on May 29, 2024.
The table below shows more information about EUSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $42.83 | $42.65 | $0.18 | 48,237.0 | +0.16% |
| May 22, 2025 | $42.66 | $42.52 | $0.14 | 23,982.0 | +0.19% |
| May 21, 2025 | $42.72 | $42.51 | $0.2065 | 74,016.0 | -0.56% |
| May 20, 2025 | $42.89 | $42.73 | $0.16 | 589,189.0 | -0.16% |
| May 19, 2025 | $42.88 | $42.66 | $0.2199 | 24,509.0 | +0.02% |
| May 16, 2025 | $43.02 | $42.86 | $0.155 | 32,569.0 | +0.09% |
| May 15, 2025 | $42.87 | $42.71 | $0.1595 | 31,119.0 | +0.40% |
| May 14, 2025 | $42.80 | $42.61 | $0.1899 | 35,047.0 | -0.28% |
| May 13, 2025 | $42.83 | $42.72 | $0.11 | 16,500.0 | -0.07% |
| May 12, 2025 | $42.88 | $42.77 | $0.1084 | 21,059.0 | -0.26% |
| May 09, 2025 | $43.04 | $42.89 | $0.15 | 33,959.0 | +0.02% |
| May 08, 2025 | $43.10 | $42.87 | $0.23 | 42,081.0 | -0.42% |
| May 07, 2025 | $43.12 | $43.03 | $0.0862 | 17,219.0 | +0.19% |
| May 06, 2025 | $43.02 | $42.87 | $0.1496 | 57,908.0 | +0.12% |
| May 05, 2025 | $42.95 | $42.85 | $0.0974 | 119,699.0 | -0.08% |
| May 02, 2025 | $43.06 | $42.92 | $0.1353 | 25,666.0 | -0.45% |
| May 01, 2025 | $43.41 | $43.11 | $0.2999 | 55,745.0 | -0.48% |
| Apr 30, 2025 | $43.45 | $43.33 | $0.12 | 23,787.0 | -0.02% |
| Apr 29, 2025 | $43.42 | $43.27 | $0.1525 | 25,351.0 | +0.25% |
| Apr 28, 2025 | $43.33 | $43.15 | $0.1788 | 28,147.0 | +0.21% |
| Apr 25, 2025 | $43.24 | $43.13 | $0.1074 | 36,817.0 | +0.26% |
| Apr 24, 2025 | $43.10 | $42.96 | $0.136 | 22,623.0 | +0.61% |
Ishares Esg Advanced Total Usd Bond Market Etf Stock (EUSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Advanced Total Usd Bond Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EUSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Advanced Total Usd Bond Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Advanced Total Usd Bond Market Etf Stock (EUSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $43.41 | $42.51 | $0.8965 | 1,296,741.0 | -1.57% |
| Apr, 2025 | $43.98 | $42.17 | $1.81 | 891,730.0 | +0.16% |
| Mar, 2025 | $43.49 | $42.96 | $0.53 | 1,454,948.0 | -0.30% |
| Feb, 2025 | $43.47 | $42.43 | $1.04 | 1,071,465.0 | +1.54% |
| Jan, 2025 | $42.85 | $42.01 | $0.8372 | 1,199,486.0 | +0.73% |
Ishares Esg Advanced Total Usd Bond Market Etf Stock (EUSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.77 | $42.24 | $1.53 | 862,075.0 | -1.98% |
| Nov, 2024 | $43.54 | $42.58 | $0.96 | 1,962,268.0 | +0.60% |
| Oct, 2024 | $44.63 | $43.04 | $1.59 | 710,146.0 | -2.55% |
| Sep, 2024 | $44.66 | $43.79 | $0.87 | 764,880.0 | +0.89% |
| Aug, 2024 | $46.01 | $43.23 | $2.78 | 631,506.0 | +1.39% |
| Jul, 2024 | $44.36 | $42.08 | $2.28 | 839,694.0 | +1.79% |
| Jun, 2024 | $43.06 | $42.17 | $0.886 | 694,796.0 | +0.61% |
| May, 2024 | $42.88 | $41.23 | $1.66 | 721,897.0 | +1.61% |
| Apr, 2024 | $43.19 | $41.50 | $1.69 | 622,142.0 | -2.83% |
| Mar, 2024 | $43.59 | $42.29 | $1.30 | 863,859.0 | +0.66% |
| Feb, 2024 | $43.37 | $42.20 | $1.17 | 796,722.0 | -1.46% |
| Jan, 2024 | $43.36 | $42.60 | $0.7599 | 667,088.0 | -0.18% |
Ishares Esg Advanced Total Usd Bond Market Etf Stock (EUSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.44 | $41.90 | $1.54 | 875,338.0 | +3.05% |
| Nov, 2023 | $42.14 | $40.20 | $1.94 | 910,107.0 | +4.25% |
| Oct, 2023 | $40.99 | $39.79 | $1.20 | 2,261,384.0 | +0.00% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):