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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.64	41.64	41.35	41.37	63,502	-0.22(-0.52%)
Apr 29, 2024	41.56	41.63	41.32	41.59	19,902	+0.18(+0.43%)
Apr 26, 2024	41.44	41.62	41.40	41.41	25,139	+0.09(+0.22%)
Apr 25, 2024	41.35	41.41	41.25	41.32	33,459	-0.12(-0.29%)
Apr 24, 2024	41.60	41.60	41.40	41.44	25,825	-0.10(-0.24%)
Apr 23, 2024	41.35	41.67	41.35	41.54	16,953	+0.01(+0.02%)
Apr 22, 2024	41.60	42.93	41.43	41.53	21,631	+0.05(+0.13%)
Apr 19, 2024	41.50	41.54	41.40	41.47	16,549	+0.02(+0.04%)
Apr 18, 2024	41.54	41.54	41.41	41.46	13,584	-0.01(-0.02%)
Apr 17, 2024	41.44	41.73	41.42	41.47	20,629	+0.09(+0.22%)
Apr 16, 2024	41.55	41.55	41.27	41.38	42,042	-0.16(-0.38%)
Apr 15, 2024	41.54	41.62	41.42	41.54	37,740	-0.22(-0.52%)
Apr 12, 2024	41.76	41.93	41.69	41.75	14,699	+0.09(+0.21%)
Apr 11, 2024	41.85	41.85	41.58	41.67	30,549	-0.02(-0.05%)
Apr 10, 2024	42.12	42.12	41.56	41.69	17,325	-0.44(-1.04%)
Apr 09, 2024	42.23	42.27	42.05	42.12	27,943	+0.12(+0.28%)
Apr 08, 2024	41.95	42.08	41.92	42.00	35,779	-0.01(-0.02%)
Apr 05, 2024	42.04	42.11	41.98	42.01	25,607	-0.22(-0.52%)
Apr 04, 2024	42.18	42.23	42.06	42.23	20,278	+0.12(+0.28%)
Apr 03, 2024	42.01	42.42	41.91	42.11	62,394	+0.02(+0.05%)
Apr 02, 2024	42.06	42.16	41.91	42.09	29,717	-0.03(-0.07%)
Apr 01, 2024	42.33	42.33	42.05	42.12	47,721	-0.32(-0.76%)
Mar 28, 2024	42.37	42.93	42.32	42.45	94,477	-0.02(-0.05%)
Mar 27, 2024	42.42	42.57	42.32	42.47	18,898	+0.13(+0.30%)
Mar 26, 2024	42.49	43.20	42.21	42.34	60,089	+0.04(+0.09%)
Mar 25, 2024	42.31	42.32	42.23	42.30	49,478	-0.07(-0.16%)
Mar 22, 2024	42.51	42.51	42.31	42.37	42,090	+0.21(+0.49%)
Mar 21, 2024	42.51	42.51	42.16	42.16	40,415	-0.06(-0.14%)
Mar 20, 2024	42.30	42.30	42.07	42.22	21,129	+0.11(+0.26%)
Mar 19, 2024	42.11	42.14	42.06	42.11	111,456	+0.11(+0.26%)
Mar 18, 2024	42.33	42.33	41.91	42.00	32,568	-0.04(-0.09%)
Mar 15, 2024	42.06	42.10	42.01	42.04	30,117	-0.02(-0.05%)
Mar 14, 2024	42.14	42.14	42.02	42.06	123,442	-0.21(-0.49%)
Mar 13, 2024	42.48	42.48	42.22	42.27	16,411	-0.05(-0.13%)
Mar 12, 2024	42.39	42.45	42.25	42.32	22,526	-0.14(-0.34%)
Mar 11, 2024	42.56	42.59	42.37	42.47	25,384	-0.04(-0.09%)
Mar 08, 2024	42.59	42.59	42.43	42.50	41,080	+0.07(+0.16%)
Mar 07, 2024	42.47	42.50	42.38	42.44	28,611	+0.13(+0.30%)
Mar 06, 2024	42.42	42.44	42.30	42.31	33,122	+0.00(+0.01%)
Mar 05, 2024	42.22	42.35	42.22	42.30	27,331	+0.16(+0.39%)
Mar 04, 2024	42.12	42.19	42.05	42.14	21,329	-0.07(-0.16%)
Mar 01, 2024	42.09	42.22	42.03	42.21	31,851	+0.16(+0.38%)
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%)