iShares ESG Advanced Ttl USD Bd Mrkt ETF (EUSB)
42.10
+0.12
(+0.29%)
USD |
NYSEARCA |
Dec 01, 16:00
42.10
0.00 (0.00%)
After-Hours: 20:00
EUSB Price: 42.10 for Dec. 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 30, 2023 | 42.07 | 42.07 | 41.91 | 41.98 | 178322.0 |
| Nov 29, 2023 | 42.00 | 42.14 | 41.97 | 42.12 | 17048.00 |
| Nov 28, 2023 | 41.73 | 41.92 | 41.67 | 41.90 | 25866.00 |
| Nov 27, 2023 | 41.63 | 41.78 | 41.57 | 41.73 | 23065.00 |
| Nov 24, 2023 | 41.51 | 41.60 | 41.45 | 41.52 | 16038.00 |
| Nov 22, 2023 | 41.76 | 41.76 | 41.55 | 41.65 | 15404.00 |
| Nov 21, 2023 | 41.69 | 41.71 | 41.48 | 41.61 | 34887.00 |
| Nov 20, 2023 | 41.55 | 41.57 | 41.41 | 41.57 | 56515.00 |
| Nov 17, 2023 | 41.52 | 41.56 | 41.37 | 41.49 | 22221.00 |
| Nov 16, 2023 | 41.41 | 41.55 | 41.34 | 41.46 | 35096.00 |
| Nov 15, 2023 | 41.32 | 41.32 | 41.14 | 41.20 | 60178.00 |
| Nov 14, 2023 | 41.46 | 41.49 | 41.31 | 41.46 | 26941.00 |
| Nov 13, 2023 | 40.87 | 41.05 | 40.76 | 40.93 | 49965.00 |
| Nov 10, 2023 | 41.01 | 41.09 | 40.89 | 40.89 | 107798.0 |
| Nov 09, 2023 | 41.21 | 41.24 | 40.85 | 40.99 | 23187.00 |
| Nov 08, 2023 | 41.19 | 41.27 | 41.07 | 41.21 | 37545.00 |
| Nov 07, 2023 | 41.04 | 41.23 | 40.95 | 41.08 | 43375.00 |
| Nov 06, 2023 | 41.05 | 41.09 | 40.83 | 40.83 | 41380.00 |
| Nov 03, 2023 | 41.10 | 41.32 | 41.01 | 41.02 | 39440.00 |
| Nov 02, 2023 | 40.85 | 40.94 | 40.68 | 40.79 | 23837.00 |
| Nov 01, 2023 | 40.23 | 40.56 | 40.20 | 40.56 | 31999.00 |
| Oct 31, 2023 | 40.34 | 40.42 | 40.07 | 40.27 | 93833.00 |
| Oct 30, 2023 | 40.25 | 40.37 | 40.20 | 40.27 | 44121.00 |
| Oct 27, 2023 | 40.31 | 40.42 | 39.94 | 40.35 | 74655.00 |
| Oct 26, 2023 | 40.16 | 40.41 | 40.16 | 40.35 | 34867.00 |
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
46.31
Average
46.66
Median