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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.24	42.24	41.94	41.94	72,705	-0.53(-1.24%)
May 27, 2022	42.43	42.49	42.36	42.47	91,493	+0.08(+0.20%)
May 26, 2022	42.37	42.40	42.28	42.38	55,464	+0.09(+0.22%)
May 25, 2022	42.25	42.29	42.19	42.29	51,154	+0.14(+0.33%)
May 24, 2022	41.98	42.16	41.96	42.15	46,920	+0.32(+0.76%)
May 23, 2022	41.89	41.96	41.79	41.83	75,664	-0.20(-0.47%)
May 20, 2022	41.93	42.04	41.91	42.03	95,913	+0.20(+0.47%)
May 19, 2022	41.93	41.97	41.60	41.83	69,895	+0.10(+0.25%)
May 18, 2022	41.58	41.78	41.57	41.73	470,892	+0.08(+0.20%)
May 17, 2022	41.68	41.73	41.62	41.64	41,311	-0.22(-0.53%)
May 16, 2022	41.82	41.94	41.82	41.87	77,466	+0.11(+0.27%)
May 13, 2022	41.80	41.84	41.74	41.75	46,777	-0.15(-0.35%)
May 12, 2022	41.96	41.99	41.88	41.90	61,885	+0.03(+0.07%)
May 11, 2022	41.58	41.88	41.55	41.87	62,936	+0.17(+0.41%)
May 10, 2022	41.73	41.81	41.69	41.70	376,802	+0.10(+0.25%)
May 09, 2022	41.49	41.62	41.41	41.59	58,793	+0.19(+0.45%)
May 06, 2022	41.77	41.77	41.40	41.41	38,377	-0.19(-0.45%)
May 05, 2022	41.74	41.74	41.45	41.59	40,385	-0.39(-0.92%)
May 04, 2022	41.68	41.98	41.64	41.98	64,702	+0.23(+0.54%)
May 03, 2022	41.87	41.92	41.72	41.75	45,375	+0.06(+0.14%)
May 02, 2022	41.73	41.78	41.61	41.70	43,863	-0.15(-0.35%)
Apr 29, 2022	41.89	42.00	41.84	41.84	195,807	-0.23(-0.56%)
Apr 28, 2022	42.07	42.08	41.97	42.08	66,213	-0.02(-0.04%)
Apr 27, 2022	42.29	42.31	42.08	42.10	42,019	-0.14(-0.33%)
Apr 26, 2022	42.34	42.34	42.23	42.24	59,242	+0.05(+0.11%)
Apr 25, 2022	42.11	42.30	42.08	42.19	81,548	+0.30(+0.72%)
Apr 22, 2022	41.99	41.99	41.84	41.89	107,246	-0.05(-0.12%)
Apr 21, 2022	42.10	42.10	41.86	41.94	56,898	-0.20(-0.47%)
Apr 20, 2022	42.03	42.21	42.03	42.13	99,718	+0.08(+0.18%)
Apr 19, 2022	42.12	42.14	41.97	42.06	46,943	-0.13(-0.31%)
Apr 18, 2022	42.27	42.35	42.18	42.19	59,871	-0.08(-0.20%)
Apr 14, 2022	42.54	42.55	42.25	42.27	78,570	-0.32(-0.75%)
Apr 13, 2022	42.58	42.71	42.58	42.59	270,635	+0.07(+0.17%)
Apr 12, 2022	42.63	42.73	42.50	42.52	151,024	+0.11(+0.25%)
Apr 11, 2022	42.53	42.53	42.39	42.42	100,129	-0.18(-0.42%)
Apr 08, 2022	42.66	42.72	42.56	42.59	159,672	-0.23(-0.55%)
Apr 07, 2022	42.82	42.83	42.75	42.83	45,019	-0.01(-0.02%)
Apr 06, 2022	42.87	42.98	42.74	42.84	38,773	-0.12(-0.28%)
Apr 05, 2022	43.32	43.33	42.95	42.96	51,457	-0.43(-0.99%)
Apr 04, 2022	43.44	43.44	43.30	43.39	62,561	+0.06(+0.13%)
Apr 01, 2022	43.24	43.44	43.19	43.34	41,735	-0.20(-0.47%)
Mar 31, 2022	43.47	43.56	43.42	43.54	368,832	+0.10(+0.24%)
Mar 30, 2022	43.30	43.44	43.26	43.44	33,393	+0.09(+0.22%)
Mar 29, 2022	43.29	43.35	43.21	43.34	79,622	+0.27(+0.63%)
Mar 28, 2022	43.06	43.19	43.03	43.07	82,416	+0.05(+0.11%)
Mar 25, 2022	43.24	43.24	42.97	43.02	61,210	-0.31(-0.71%)
Mar 24, 2022	43.31	43.40	43.27	43.33	69,953	-0.09(-0.22%)
Mar 23, 2022	43.35	43.43	43.26	43.43	104,076	+0.15(+0.35%)
Mar 22, 2022	43.35	43.35	43.23	43.28	54,078	-0.12(-0.28%)
Mar 21, 2022	43.65	43.65	43.31	43.40	62,185	-0.36(-0.81%)
Mar 18, 2022	43.63	43.83	43.63	43.76	56,080	+0.07(+0.17%)
Mar 17, 2022	43.76	43.77	43.61	43.68	68,000	+0.09(+0.21%)
Mar 16, 2022	43.54	43.63	43.39	43.59	54,997	+0.02(+0.04%)
Mar 15, 2022	43.65	43.66	43.51	43.57	66,158	+0.04(+0.09%)
Mar 14, 2022	43.73	43.73	43.47	43.53	87,068	-0.37(-0.85%)
Mar 11, 2022	43.94	43.97	43.87	43.91	372,446	-0.04(-0.09%)
Mar 10, 2022	44.01	44.01	43.83	43.94	53,978	-0.19(-0.44%)
Mar 09, 2022	44.17	44.18	44.10	44.14	47,331	-0.05(-0.11%)
Mar 08, 2022	44.21	44.27	44.12	44.19	57,805	-0.24(-0.55%)
Mar 07, 2022	44.48	44.53	44.35	44.43	41,914	-0.17(-0.38%)
Mar 04, 2022	44.65	44.75	44.56	44.60	37,312	+0.13(+0.29%)
Mar 03, 2022	44.37	44.52	44.35	44.47	79,915	+0.11(+0.25%)
Mar 02, 2022	44.65	44.65	44.35	44.35	44,712	-0.46(-1.03%)