iShares ESG Advanced Tota... (EUSB)
AMEX: EUSB
· Real-Time Price · USD
44.05
0.04 (0.10%)
At close: Sep 10, 2025, 3:59 PM
44.07
0.03%
After-hours: Sep 10, 2025, 05:49 PM EDT
EUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.06 | 44.06 | 43.98 | 44.01 | 44.01 | -0.16% | 20,600 |
| Sep 8, 2025 | 44.07 | 44.08 | 44.02 | 44.08 | 44.08 | 0.27% | 18,508 |
| Sep 5, 2025 | 43.98 | 44.00 | 43.94 | 43.96 | 43.96 | 0.43% | 38,800 |
| Sep 4, 2025 | 43.66 | 43.81 | 43.65 | 43.77 | 43.77 | 0.39% | 47,518 |
| Sep 3, 2025 | 43.50 | 43.63 | 43.48 | 43.60 | 43.60 | 0.35% | 27,100 |
| Sep 2, 2025 | 43.43 | 43.47 | 43.42 | 43.45 | 43.45 | -0.59% | 41,000 |
| Aug 29, 2025 | 43.71 | 43.73 | 43.68 | 43.71 | 43.57 | -0.07% | 30,300 |
| Aug 28, 2025 | 43.68 | 43.74 | 43.68 | 43.74 | 43.60 | 0.16% | 24,310 |
| Aug 27, 2025 | 43.58 | 43.68 | 43.57 | 43.67 | 43.53 | 0.05% | 25,400 |
| Aug 26, 2025 | 43.60 | 43.65 | 43.57 | 43.65 | 43.51 | 0.14% | 25,200 |
| Aug 25, 2025 | 43.60 | 43.65 | 43.57 | 43.59 | 43.45 | -0.18% | 37,100 |
| Aug 22, 2025 | 43.51 | 43.67 | 43.49 | 43.67 | 43.53 | 0.53% | 26,848 |
| Aug 21, 2025 | 43.49 | 43.49 | 43.39 | 43.44 | 43.30 | -0.05% | 24,003 |
| Aug 20, 2025 | 43.50 | 43.57 | 43.46 | 43.46 | 43.32 | -0.11% | 103,400 |
| Aug 19, 2025 | 43.47 | 43.56 | 43.46 | 43.51 | 43.36 | 0.16% | 74,204 |
| Aug 18, 2025 | 43.48 | 43.48 | 43.40 | 43.44 | 43.30 | -0.05% | 43,343 |
| Aug 15, 2025 | 43.50 | 43.52 | 43.43 | 43.46 | 43.31 | -0.11% | 20,443 |
| Aug 14, 2025 | 43.55 | 43.57 | 43.49 | 43.51 | 43.37 | -0.28% | 16,900 |
| Aug 13, 2025 | 43.59 | 43.64 | 43.59 | 43.63 | 43.48 | 0.37% | 27,736 |
| Aug 12, 2025 | 43.42 | 43.47 | 43.39 | 43.47 | 43.32 | 0.00% | 23,400 |