iShares ESG Advanced Ttl USD Bd Mrkt ETF (EUSB)
42.88
+0.03
(+0.07%)
USD |
NYSEARCA |
Nov 21, 16:00
42.86
-0.02
(-0.05%)
After-Hours: 20:00
EUSB Price: 42.88 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.88 | 42.95 | 42.58 | 42.88 | 18484.00 |
| Nov 20, 2024 | 42.82 | 42.92 | 42.82 | 42.85 | 36185.00 |
| Nov 19, 2024 | 42.87 | 43.14 | 42.70 | 42.94 | 33664.00 |
| Nov 18, 2024 | 42.75 | 42.89 | 42.71 | 42.87 | 62867.00 |
| Nov 15, 2024 | 42.72 | 42.87 | 42.62 | 42.75 | 64655.00 |
| Nov 14, 2024 | 42.87 | 42.95 | 42.72 | 42.82 | 48314.00 |
| Nov 13, 2024 | 43.00 | 43.00 | 42.74 | 42.76 | 33266.00 |
| Nov 12, 2024 | 42.92 | 42.94 | 42.66 | 42.83 | 33703.00 |
| Nov 11, 2024 | 42.95 | 43.07 | 42.92 | 43.05 | 47807.00 |
| Nov 08, 2024 | 43.15 | 43.32 | 42.85 | 43.07 | 1.124M |
| Nov 07, 2024 | 42.98 | 43.11 | 42.92 | 43.11 | 23077.00 |
| Nov 06, 2024 | 42.70 | 43.14 | 42.70 | 42.71 | 91099.00 |
| Nov 05, 2024 | 43.02 | 43.17 | 42.89 | 43.17 | 50544.00 |
| 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 |
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
45.56
Average
43.99
Median
Jun 30 2022