iShares ESG Advanced Ttl USD Bd Mrkt ETF (EUSB)
42.90
-0.10
(-0.23%)
USD |
NYSEARCA |
Nov 05, 10:31
EUSB Price: 42.90 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 43.10 | 43.29 | 42.93 | 43.00 | 55573.00 |
| Nov 01, 2024 | 43.47 | 43.47 | 42.81 | 42.86 | 36983.00 |
| Oct 31, 2024 | 43.17 | 43.27 | 43.04 | 43.17 | 59690.00 |
| Oct 30, 2024 | 43.36 | 43.38 | 43.18 | 43.19 | 47620.00 |
| Oct 29, 2024 | 43.09 | 43.24 | 43.06 | 43.23 | 32832.00 |
| Oct 28, 2024 | 43.15 | 43.24 | 43.10 | 43.12 | 22240.00 |
| Oct 25, 2024 | 43.41 | 43.41 | 43.20 | 43.25 | 22498.00 |
| Oct 24, 2024 | 43.30 | 43.39 | 43.21 | 43.27 | 30877.00 |
| Oct 23, 2024 | 43.20 | 43.30 | 43.14 | 43.26 | 41924.00 |
| Oct 22, 2024 | 43.63 | 43.63 | 43.26 | 43.36 | 28917.00 |
| Oct 21, 2024 | 43.55 | 43.55 | 43.31 | 43.40 | 23600.00 |
| Oct 18, 2024 | 43.71 | 43.74 | 43.59 | 43.60 | 12979.00 |
| Oct 17, 2024 | 43.68 | 43.68 | 43.56 | 43.64 | 19449.00 |
| Oct 16, 2024 | 44.03 | 44.03 | 43.69 | 43.74 | 44982.00 |
| Oct 15, 2024 | 43.86 | 43.98 | 43.60 | 43.98 | 50496.00 |
| Oct 14, 2024 | 43.81 | 43.81 | 43.37 | 43.50 | 28500.00 |
| Oct 11, 2024 | 43.71 | 43.77 | 43.48 | 43.64 | 59699.00 |
| Oct 10, 2024 | 43.66 | 43.66 | 43.48 | 43.65 | 18753.00 |
| Oct 09, 2024 | 43.71 | 43.72 | 43.54 | 43.66 | 16103.00 |
| Oct 08, 2024 | 43.71 | 43.71 | 43.53 | 43.71 | 11657.00 |
| Oct 07, 2024 | 43.67 | 43.72 | 43.57 | 43.66 | 51013.00 |
| Oct 04, 2024 | 43.84 | 43.85 | 43.69 | 43.75 | 32288.00 |
| Oct 03, 2024 | 44.07 | 44.37 | 44.01 | 44.01 | 23088.00 |
| Oct 02, 2024 | 44.17 | 44.39 | 44.09 | 44.23 | 20638.00 |
| Oct 01, 2024 | 44.63 | 44.63 | 44.20 | 44.29 | 28111.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.96
Minimum
Oct 19 2023
51.05
Maximum
Aug 04 2020
45.59
Average
44.02
Median
Jul 11 2022