iShares ESG Advanced Ttl USD Bd Mrkt ETF (EUSB)
41.57
-0.12
(-0.29%)
USD |
NYSEARCA |
Apr 25, 16:00
EUSB Price: 41.57 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 41.60 | 41.66 | 41.50 | 41.57 | 33256.00 |
Apr 24, 2024 | 41.85 | 41.85 | 41.65 | 41.69 | 25669.00 |
Apr 23, 2024 | 41.60 | 41.92 | 41.60 | 41.79 | 16850.00 |
Apr 22, 2024 | 41.85 | 43.19 | 41.68 | 41.78 | 21500.00 |
Apr 19, 2024 | 41.75 | 41.79 | 41.65 | 41.73 | 16449.00 |
Apr 18, 2024 | 41.79 | 41.79 | 41.66 | 41.71 | 13502.00 |
Apr 17, 2024 | 41.69 | 41.99 | 41.67 | 41.72 | 20504.00 |
Apr 16, 2024 | 41.80 | 41.80 | 41.52 | 41.63 | 41787.00 |
Apr 15, 2024 | 41.79 | 41.87 | 41.67 | 41.79 | 37511.00 |
Apr 12, 2024 | 42.02 | 42.19 | 41.94 | 42.01 | 14610.00 |
Apr 11, 2024 | 42.11 | 42.11 | 41.83 | 41.92 | 30364.00 |
Apr 10, 2024 | 42.38 | 42.38 | 41.82 | 41.94 | 17220.00 |
Apr 09, 2024 | 42.49 | 42.53 | 42.31 | 42.38 | 27774.00 |
Apr 08, 2024 | 42.21 | 42.34 | 42.18 | 42.26 | 35562.00 |
Apr 05, 2024 | 42.30 | 42.37 | 42.24 | 42.27 | 25452.00 |
Apr 04, 2024 | 42.44 | 42.49 | 42.32 | 42.49 | 20155.00 |
Apr 03, 2024 | 42.27 | 42.68 | 42.17 | 42.37 | 62015.00 |
Apr 02, 2024 | 42.32 | 42.42 | 42.17 | 42.35 | 29537.00 |
Apr 01, 2024 | 42.59 | 42.59 | 42.31 | 42.38 | 47431.00 |
Mar 28, 2024 | 42.75 | 43.32 | 42.70 | 42.83 | 93629.00 |
Mar 27, 2024 | 42.80 | 42.96 | 42.70 | 42.85 | 18729.00 |
Mar 26, 2024 | 42.88 | 43.59 | 42.59 | 42.72 | 59550.00 |
Mar 25, 2024 | 42.69 | 42.70 | 42.61 | 42.68 | 49034.00 |
Mar 22, 2024 | 42.90 | 42.90 | 42.69 | 42.75 | 41713.00 |
Mar 21, 2024 | 42.90 | 42.90 | 42.54 | 42.54 | 40053.00 |
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
45.92
Average
44.65
Median
Apr 22 2022