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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	43.28	43.31	43.13	43.15	143,292	-0.11(-0.25%)
Mar 10, 2025	43.27	43.34	43.23	43.26	73,355	+0.16(+0.37%)
Mar 07, 2025	43.31	43.31	43.06	43.10	21,114	-0.03(-0.07%)
Mar 06, 2025	43.19	43.21	43.03	43.13	64,925	-0.08(-0.19%)
Mar 05, 2025	43.36	43.39	43.14	43.21	70,594	-0.07(-0.16%)
Mar 04, 2025	43.46	43.50	43.27	43.28	43,005	-0.13(-0.31%)
Mar 03, 2025	43.25	43.42	43.24	43.41	40,284	-0.04(-0.09%)
Feb 28, 2025	43.42	43.47	43.34	43.45	156,840	+0.17(+0.39%)
Feb 27, 2025	43.30	43.37	43.24	43.28	79,712	-0.06(-0.14%)
Feb 26, 2025	43.31	43.39	43.25	43.34	33,082	+0.07(+0.16%)
Feb 25, 2025	43.26	43.31	43.22	43.27	21,106	+0.24(+0.56%)
Feb 24, 2025	42.97	43.09	42.97	43.03	30,788	+0.03(+0.07%)
Feb 21, 2025	42.87	43.03	42.87	43.00	32,461	+0.13(+0.30%)
Feb 20, 2025	42.81	42.90	42.81	42.87	51,165	+0.13(+0.30%)
Feb 19, 2025	42.72	42.78	42.68	42.74	33,936	+0.01(+0.02%)
Feb 18, 2025	42.97	42.97	42.68	42.73	33,034	-0.16(-0.37%)
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	+0.01(+0.02%)
Jan 31, 2025	42.68	42.71	42.56	42.65	112,604	-0.01(-0.02%)
Jan 30, 2025	42.59	42.71	42.59	42.66	20,945	+0.06(+0.14%)
Jan 29, 2025	42.70	42.71	42.48	42.60	29,323	-0.03(-0.06%)
Jan 28, 2025	42.58	42.64	42.54	42.63	40,477	+0.02(+0.04%)
Jan 27, 2025	42.54	42.63	42.51	42.61	44,519	+0.19(+0.45%)
Jan 24, 2025	42.35	42.42	42.33	42.42	18,857	+0.10(+0.24%)
Jan 23, 2025	42.22	42.35	42.22	42.32	25,382	-0.11(-0.26%)
Jan 22, 2025	42.50	42.50	42.27	42.43	164,344	-0.06(-0.14%)
Jan 21, 2025	42.49	42.49	42.41	42.49	53,273	+0.14(+0.33%)
Jan 17, 2025	42.43	42.44	42.35	42.35	27,452	+0.00(+0.00%)
Jan 16, 2025	42.27	42.40	42.24	42.35	24,223	+0.08(+0.20%)
Jan 15, 2025	42.26	42.30	42.21	42.27	89,182	+0.31(+0.75%)
Jan 14, 2025	41.97	41.97	41.89	41.95	56,758	+0.00(+0.00%)
Jan 13, 2025	41.95	42.10	41.88	41.95	250,869	-0.06(-0.14%)
Jan 10, 2025	42.06	42.10	41.93	42.01	56,109	-0.15(-0.36%)
Jan 08, 2025	42.05	42.24	42.05	42.16	36,949	-0.03(-0.07%)
Jan 07, 2025	42.25	42.29	42.14	42.19	31,845	-0.12(-0.28%)
Jan 06, 2025	42.30	42.38	42.15	42.31	75,484	-0.01(-0.03%)
Jan 03, 2025	42.32	42.41	42.31	42.32	21,717	-0.06(-0.13%)