iShares ESG Advanced Tota... (EUSB)
AMEX: EUSB
· Real-Time Price · USD
43.89
-0.07 (-0.16%)
At close: Oct 03, 2025, 3:59 PM
43.89
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
EUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.99 | 43.99 | 43.88 | 43.89 | 43.89 | -0.16% | 54,040 |
| Oct 2, 2025 | 43.89 | 43.97 | 43.87 | 43.96 | 43.96 | 0.21% | 39,000 |
| Oct 1, 2025 | 43.85 | 43.91 | 43.83 | 43.87 | 43.87 | -0.11% | 51,900 |
| Sep 30, 2025 | 43.96 | 44.01 | 43.91 | 43.92 | 43.77 | -0.05% | 71,800 |
| Sep 29, 2025 | 43.91 | 43.96 | 43.91 | 43.94 | 43.79 | 0.23% | 20,711 |
| Sep 26, 2025 | 43.85 | 43.89 | 43.81 | 43.84 | 43.69 | 0.05% | 32,600 |
| Sep 25, 2025 | 43.85 | 43.87 | 43.76 | 43.82 | 43.67 | -0.23% | 61,547 |
| Sep 24, 2025 | 43.97 | 43.97 | 43.82 | 43.92 | 43.77 | -0.16% | 73,230 |
| Sep 23, 2025 | 43.94 | 43.99 | 43.87 | 43.99 | 43.84 | 0.27% | 31,600 |
| Sep 22, 2025 | 43.96 | 43.96 | 43.87 | 43.87 | 43.72 | -0.14% | 50,647 |
| Sep 19, 2025 | 43.94 | 43.98 | 43.90 | 43.93 | 43.78 | 0.00% | 43,411 |
| Sep 18, 2025 | 43.96 | 43.99 | 43.91 | 43.93 | 43.78 | -0.34% | 42,310 |
| Sep 17, 2025 | 44.17 | 44.25 | 44.06 | 44.08 | 43.93 | -0.11% | 135,900 |
| Sep 16, 2025 | 44.13 | 44.18 | 43.97 | 44.13 | 43.98 | -0.16% | 2,431,500 |
| Sep 15, 2025 | 44.19 | 44.20 | 44.11 | 44.20 | 44.05 | 0.20% | 33,600 |
| Sep 12, 2025 | 44.11 | 44.13 | 44.05 | 44.11 | 43.96 | -0.14% | 25,230 |
| Sep 11, 2025 | 44.14 | 44.20 | 44.12 | 44.17 | 44.02 | 0.23% | 24,926 |
| Sep 10, 2025 | 44.04 | 44.11 | 44.03 | 44.07 | 43.92 | 0.14% | 33,000 |
| Sep 9, 2025 | 44.06 | 44.06 | 43.98 | 44.01 | 43.86 | -0.16% | 20,600 |
| Sep 8, 2025 | 44.07 | 44.08 | 44.02 | 44.08 | 43.93 | 0.27% | 18,508 |
Page 1 of 67