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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	42.91	42.97	42.87	42.89	49,008	+0.15(+0.35%)
Feb 13, 2025	42.65	42.79	42.64	42.74	38,657	+0.24(+0.56%)
Feb 12, 2025	42.56	42.56	42.43	42.50	46,669	-0.20(-0.47%)
Feb 11, 2025	42.69	42.73	42.69	42.70	37,063	-0.09(-0.21%)
Feb 10, 2025	42.83	42.85	42.77	42.79	40,590	+0.00(+0.00%)
Feb 07, 2025	42.82	42.82	42.74	42.79	73,280	-0.14(-0.33%)
Feb 06, 2025	42.88	42.96	42.86	42.93	153,290	+0.01(+0.02%)
Feb 05, 2025	42.85	42.97	42.85	42.92	53,442	+0.19(+0.44%)
Feb 04, 2025	42.58	42.74	42.53	42.73	54,859	+0.07(+0.16%)
Feb 03, 2025	42.72	42.78	42.61	42.66	52,790	-0.13(-0.30%)
Jan 31, 2025	42.82	42.85	42.70	42.79	112,236	-0.01(-0.02%)
Jan 30, 2025	42.73	42.85	42.73	42.80	20,877	+0.06(+0.14%)
Jan 29, 2025	42.84	42.85	42.62	42.74	29,228	-0.03(-0.06%)
Jan 28, 2025	42.72	42.78	42.68	42.77	40,345	+0.02(+0.04%)
Jan 27, 2025	42.68	42.77	42.65	42.75	44,374	+0.19(+0.45%)
Jan 24, 2025	42.49	42.56	42.47	42.56	18,796	+0.10(+0.24%)
Jan 23, 2025	42.36	42.49	42.36	42.46	25,299	-0.11(-0.26%)
Jan 22, 2025	42.64	42.64	42.41	42.57	163,807	-0.06(-0.14%)
Jan 21, 2025	42.63	42.63	42.55	42.63	53,099	+0.14(+0.33%)
Jan 17, 2025	42.57	42.58	42.49	42.49	27,363	+0.00(+0.00%)
Jan 16, 2025	42.41	42.54	42.38	42.49	24,144	+0.08(+0.20%)
Jan 15, 2025	42.40	42.44	42.35	42.41	88,891	+0.32(+0.75%)
Jan 14, 2025	42.11	42.11	42.03	42.09	56,573	+0.00(+0.00%)
Jan 13, 2025	42.09	42.24	42.01	42.09	250,049	-0.06(-0.14%)
Jan 10, 2025	42.20	42.24	42.07	42.15	55,926	-0.15(-0.36%)
Jan 08, 2025	42.19	42.38	42.19	42.30	36,829	-0.03(-0.07%)
Jan 07, 2025	42.39	42.43	42.28	42.33	31,741	-0.12(-0.28%)
Jan 06, 2025	42.44	42.52	42.29	42.45	75,238	-0.01(-0.03%)
Jan 03, 2025	42.46	42.54	42.45	42.46	21,646	-0.06(-0.13%)
Jan 02, 2025	42.56	42.62	42.48	42.52	23,326	+0.04(+0.09%)
Dec 31, 2024				42.48	0	-0.09(-0.21%)
Dec 30, 2024	42.56	42.60	42.51	42.57	26,125	+0.16(+0.38%)
Dec 27, 2024	42.40	42.52	42.40	42.41	21,594	-0.10(-0.24%)
Dec 26, 2024	42.40	42.52	42.36	42.51	42,812	+0.07(+0.16%)
Dec 24, 2024	42.90	42.90	42.24	42.44	24,267	+0.01(+0.02%)
Dec 23, 2024	42.52	43.03	42.38	42.43	45,213	-0.13(-0.31%)
Dec 20, 2024	42.54	42.62	42.51	42.56	53,631	+0.17(+0.40%)
Dec 19, 2024	42.49	43.34	42.31	42.39	36,516	-0.11(-0.26%)
Dec 18, 2024	42.80	43.08	42.46	42.50	28,981	-0.31(-0.73%)
Dec 17, 2024	42.81	42.86	42.80	42.81	38,426	-0.00(-0.01%)
Dec 16, 2024	42.79	42.89	42.78	42.82	34,478	+0.00(+0.01%)
Dec 13, 2024	42.90	42.90	42.75	42.81	28,425	-0.18(-0.42%)
Dec 12, 2024	43.11	43.11	42.94	42.99	75,273	-0.16(-0.37%)
Dec 11, 2024	43.40	43.47	43.11	43.15	50,352	-0.03(-0.07%)
Dec 10, 2024	43.27	43.30	43.15	43.18	31,241	-0.07(-0.16%)
Dec 09, 2024	43.32	43.34	43.25	43.25	66,531	-0.08(-0.18%)
Dec 06, 2024	43.36	43.63	43.29	43.33	50,130	+0.10(+0.23%)
Dec 05, 2024	43.19	43.30	43.19	43.23	86,993	-0.01(-0.02%)
Dec 04, 2024	42.93	43.39	42.93	43.24	84,982	+0.13(+0.30%)
Dec 03, 2024	43.21	43.21	42.92	43.11	32,043	-0.06(-0.14%)