Dark

EUSB
iShares ESG Advanced Universal USD Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:09:14 PM EDT

42.85USD+0.058%(+0.02)103,340

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.83)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

42.88USD+0.058%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.9400	42.940000	42.840000	42.8800	+0.117%	103,340	0.000%
2026-08-06	42.8900	42.890000	42.801000	42.8300	-0.256%	29,626	+0.117%
2026-08-05	42.9100	42.945000	42.880000	42.9400	+0.070%	52,860	-0.140%
2026-08-04	42.8600	42.914001	42.845000	42.9100	+0.445%	44,098	-0.070%
2026-08-03	42.7100	42.749000	42.695000	42.7200	-0.187%	69,346	+0.375%
2026-07-31	42.8300	42.830000	42.730000	42.8000	-0.163%	83,139	+0.187%
2026-07-30	42.8900	42.915000	42.860000	42.8700	+0.047%	28,076	+0.023%
2026-07-29	42.9600	42.997200	42.850000	42.8500	-0.347%	41,045	+0.070%
2026-07-28	42.9500	43.030000	42.941200	42.9993	+0.231%	21,723	-0.277%
2026-07-27	42.8800	42.945000	42.860000	42.9000	+0.257%	19,705	-0.047%
2026-07-24	42.7700	42.855000	42.740000	42.7900	+0.047%	54,629	+0.210%
2026-07-23	42.7500	42.780000	42.730100	42.7700	-0.237%	31,147	+0.257%
2026-07-22	42.9400	42.940000	42.861500	42.8715	-0.183%	33,668	+0.020%
2026-07-21	43.0000	43.000000	42.930000	42.9500	-0.232%	69,681	-0.163%
2026-07-20	43.1300	43.130000	43.009700	43.0500	-0.185%	15,547	-0.395%
2026-07-17	43.1900	43.210000	43.120000	43.1300	0.000%	31,969	-0.580%
2026-07-16	43.0600	43.130000	43.060000	43.1300	+0.023%	12,916	-0.580%
2026-07-15	43.0600	43.160000	43.060000	43.1200	+0.186%	22,485	-0.557%
2026-07-14	43.0500	43.085000	43.005500	43.0400	+0.268%	46,152	-0.372%
2026-07-13	43.0100	43.020000	42.925000	42.9250	-0.360%	15,445	-0.105%
2026-07-10	43.1200	43.125000	43.050100	43.0800	-0.093%	40,058	-0.464%
2026-07-09	43.1100	43.205000	43.095000	43.1200	+0.070%	23,556	-0.557%
2026-07-08	43.0900	43.090000	43.010000	43.0900	-0.116%	34,381	-0.487%
2026-07-07	43.2500	43.270000	43.125000	43.1400	-0.416%	70,711	-0.603%
2026-07-06	43.2800	43.325800	43.240000	43.3200	+0.073%	44,807	-1.016%
2026-07-02	43.3100	43.320000	43.255000	43.2886	-0.003%	44,284	-0.944%
2026-07-01	43.2500	43.310000	43.230000	43.2900	-0.368%	34,917	-0.947%
2026-06-30	43.5800	43.580000	43.450000	43.4500	-0.385%	27,863	-1.312%
2026-06-29	43.5900	43.620000	43.580100	43.6181	+0.030%	26,101	-1.692%
2026-06-26	43.5700	43.620000	43.570000	43.6050	+0.103%	34,738	-1.663%
2026-06-25	43.6100	43.610100	43.550000	43.5600	+0.069%	31,168	-1.561%
2026-06-24	43.4900	43.540000	43.485000	43.5300	+0.415%	37,568	-1.493%
2026-06-23	43.3400	43.390000	43.320000	43.3500	+0.069%	38,250	-1.084%
2026-06-22	43.3500	43.350000	43.285000	43.3200	-0.184%	26,473	-1.016%
2026-06-18	43.4600	43.490000	43.400000	43.4000	+0.208%	35,621	-1.198%
2026-06-17	43.4500	43.480000	43.300000	43.3100	-0.299%	29,125	-0.993%
2026-06-16	43.4300	43.490000	43.410000	43.4400	+0.092%	41,895	-1.289%
2026-06-15	43.4700	43.470000	43.380000	43.4000	+0.092%	26,325	-1.198%
2026-06-12	43.3600	43.390000	43.294400	43.3600	-0.069%	40,387	-1.107%
2026-06-11	43.2000	43.410000	43.180000	43.3900	+0.533%	48,098	-1.175%
2026-06-10	43.2000	43.230000	43.134500	43.1600	-0.093%	46,111	-0.649%
2026-06-09	43.1700	43.209000	43.120000	43.2000	+0.186%	37,540	-0.741%
2026-06-08	43.2100	43.210000	43.114551	43.1200	-0.026%	266,004	-0.557%
2026-06-05	43.2800	43.280000	43.110000	43.1310	-0.436%	20,432	-0.582%
2026-06-04	43.3600	43.360000	43.300000	43.3200	+0.150%	67,755	-1.016%
2026-06-03	43.3100	43.310000	43.220100	43.2550	-0.196%	53,454	-0.867%
2026-06-02	43.3800	43.390000	43.329900	43.3400	-0.023%	49,742	-1.061%
2026-06-01	43.2500	43.350000	43.200000	43.3500	-0.391%	45,361	-1.084%
2026-05-29	43.5200	43.540000	43.470000	43.5200	+0.161%	302,964	-1.471%
2026-05-28	43.3800	43.475000	43.360000	43.4500	+0.184%	130,079	-1.312%
2026-05-27	43.3900	43.410000	43.365000	43.3700	+0.069%	17,233	-1.130%
2026-05-26	43.3600	43.360000	43.290000	43.3400	+0.347%	46,948	-1.061%
2026-05-22	43.2500	43.250000	43.119800	43.1900	+0.046%	26,110	-0.718%
2026-05-21	43.0800	43.175000	43.010000	43.1700	+0.093%	30,991	-0.672%
2026-05-20	42.8900	43.135000	42.890000	43.1300	+0.513%	75,650	-0.580%
2026-05-19	42.9100	42.945000	42.840000	42.9100	-0.302%	41,192	-0.070%
2026-05-18	43.1000	43.100000	42.990000	43.0400	-0.070%	61,526	-0.372%
2026-05-15	43.1400	43.140000	43.054000	43.0700	-0.508%	56,413	-0.441%
2026-05-14	43.3900	43.406000	43.290000	43.2900	-0.069%	43,322	-0.947%
2026-05-13	43.3200	43.320000	43.260100	43.3200	+0.046%	21,171	-1.016%
2026-05-12	43.3400	43.340000	43.300000	43.3000	-0.304%	47,816	-0.970%
2026-05-11	43.5100	43.510000	43.430500	43.4320	-0.202%	22,841	-1.271%
2026-05-08	43.5400	43.560000	43.511000	43.5200	+0.253%	27,423	-1.471%
2026-05-07	43.5900	43.590000	43.410000	43.4100	-0.276%	128,188	-1.221%
2026-05-06	43.5200	43.540000	43.490200	43.5300	+0.369%	128,409	-1.493%
2026-05-05	43.3700	43.389900	43.340000	43.3700	+0.203%	84,003	-1.130%
2026-05-04	43.3800	43.380000	43.230000	43.2820	-0.318%	47,394	-0.929%
2026-05-01	43.5400	43.540000	43.370000	43.4200	-0.253%	46,413	-1.244%
2026-04-30	43.5800	43.580000	43.480000	43.5300	+0.184%	493,027	-1.493%
2026-04-29	43.6900	43.690000	43.410000	43.4500	-0.390%	25,819	-1.312%
2026-04-28	43.6800	43.680000	43.565000	43.6200	-0.092%	14,688	-1.696%
2026-04-27	43.6600	43.690000	43.610000	43.6600	-0.069%	39,087	-1.787%
2026-04-24	43.6500	43.710000	43.610000	43.6900	+0.138%	43,921	-1.854%
2026-04-23	43.7000	43.729900	43.580000	43.6300	-0.126%	29,203	-1.719%
2026-04-22	43.7500	43.750000	43.680000	43.6850	-0.011%	30,428	-1.843%
2026-04-21	43.7500	43.750000	43.640000	43.6900	-0.228%	42,351	-1.854%
2026-04-20	43.8200	43.820000	43.740000	43.7900	-0.046%	47,654	-2.078%
2026-04-17	43.9400	43.940000	43.790000	43.8100	+0.413%	44,662	-2.123%
2026-04-16	43.7400	43.740000	43.629900	43.6300	-0.206%	45,373	-1.719%
2026-04-15	43.7000	43.725000	43.680000	43.7200	-0.067%	26,791	-1.921%
2026-04-14	43.6600	43.750200	43.660000	43.7491	+0.296%	32,269	-1.987%
2026-04-13	43.5900	43.649900	43.540000	43.6200	+0.154%	46,241	-1.696%
2026-04-10	43.6100	43.620000	43.540100	43.5530	-0.199%	16,125	-1.545%
2026-04-09	43.6300	43.700000	43.540000	43.6400	+0.069%	21,049	-1.742%
2026-04-08	43.7300	43.730000	43.580000	43.6100	+0.253%	23,740	-1.674%
2026-04-07	43.4500	43.500000	43.327662	43.5000	+0.092%	45,545	-1.425%
2026-04-06	43.4200	43.570000	43.420000	43.4600	-0.093%	44,311	-1.335%
2026-04-02	43.3600	43.510000	43.360000	43.5004	+0.185%	19,417	-1.426%
2026-04-01	43.3900	43.470000	43.390000	43.4200	-0.184%	24,258	-1.244%
2026-03-31	43.5200	43.590000	43.485000	43.5000	+0.161%	264,704	-1.425%
2026-03-30	43.4100	43.475000	43.405000	43.4300	+0.463%	40,105	-1.266%
2026-03-27	43.1400	43.269900	43.130000	43.2300	+0.023%	46,238	-0.810%
2026-03-26	43.3700	43.395000	43.220000	43.2200	-0.562%	28,403	-0.787%
2026-03-25	43.4800	43.495000	43.430000	43.4642	+0.368%	33,299	-1.344%
2026-03-24	43.2700	43.375500	43.240000	43.3050	-0.253%	38,926	-0.981%
2026-03-23	43.3800	43.510000	43.320000	43.4150	+0.289%	86,073	-1.232%
2026-03-20	43.4800	43.490000	43.271300	43.2900	-0.757%	473,360	-0.947%
2026-03-19	43.5000	43.650000	43.470000	43.6200	+0.023%	119,537	-1.696%
2026-03-18	43.7000	43.709900	43.585000	43.6100	-0.320%	112,379	-1.674%
2026-03-17	43.7200	43.780000	43.720000	43.7500	+0.160%	190,964	-1.989%
2026-03-16	43.6600	43.700000	43.630000	43.6800	+0.368%	180,990	-1.832%
2026-03-13	43.6100	43.655000	43.495000	43.5200	-0.092%	272,819	-1.471%
2026-03-12	43.6600	43.675900	43.525000	43.5600	-0.384%	69,186	-1.561%
2026-03-11	43.8300	43.830000	43.710000	43.7280	-0.392%	19,029	-1.939%
2026-03-10	44.0000	44.193200	43.900000	43.9000	-0.227%	16,540	-2.323%
2026-03-09	43.8500	44.040000	43.831600	44.0000	+0.223%	46,033	-2.545%
2026-03-06	43.8400	43.995000	43.830000	43.9019	-0.144%	56,934	-2.328%
2026-03-05	44.0100	44.010000	43.921500	43.9650	-0.351%	32,932	-2.468%
2026-03-04	44.0800	44.120000	44.060000	44.1200	+0.079%	56,429	-2.811%
2026-03-03	43.9600	44.115500	43.960000	44.0850	-0.113%	29,811	-2.733%
2026-03-02	44.2000	44.200000	44.090000	44.1350	-0.664%	38,929	-2.844%
2026-02-27	44.4700	44.470000	44.420000	44.4300	+0.138%	46,351	-3.489%
2026-02-26	44.3300	44.370000	44.320000	44.3686	+0.110%	42,774	-3.355%
2026-02-25	44.3100	44.335500	44.295000	44.3200	+0.016%	40,898	-3.249%
2026-02-24	44.3200	44.330000	44.290000	44.3130	-0.028%	29,931	-3.234%
2026-02-23	44.3100	44.350000	44.280000	44.3253	+0.154%	19,263	-3.261%
2026-02-20	44.2600	44.260000	44.210900	44.2570	-0.007%	23,464	-3.111%
2026-02-19	44.2100	44.260100	44.203100	44.2600	+0.045%	14,260	-3.118%
2026-02-18	44.2600	44.269900	44.225000	44.2400	-0.113%	44,365	-3.074%
2026-02-17	44.3000	44.305000	44.265000	44.2900	0.000%	30,782	-3.184%
2026-02-13	44.2800	44.295000	44.250000	44.2900	+0.249%	44,758	-3.184%
2026-02-12	44.0900	44.180000	44.060000	44.1800	+0.455%	25,325	-2.943%
2026-02-11	43.9800	44.035000	43.961800	43.9800	-0.204%	15,558	-2.501%
2026-02-10	44.0400	44.080000	44.040000	44.0700	+0.319%	66,476	-2.700%
2026-02-09	43.9300	43.961900	43.901800	43.9300	-0.023%	47,220	-2.390%
2026-02-06	43.9400	43.950000	43.891900	43.9400	+0.023%	44,425	-2.412%
2026-02-05	43.8600	43.950000	43.830000	43.9300	+0.388%	54,741	-2.390%
2026-02-04	43.7700	43.800000	43.750000	43.7600	-0.034%	22,244	-2.011%
2026-02-03	43.7500	43.780000	43.730000	43.7750	-0.034%	79,297	-2.045%
2026-02-02	43.8500	43.850000	43.760000	43.7900	-0.409%	32,750	-2.078%
2026-01-30	43.9800	44.009400	43.950000	43.9700	-0.011%	167,301	-2.479%
2026-01-29	43.9700	44.010000	43.910000	43.9750	+0.023%	39,905	-2.490%
2026-01-28	43.9800	43.980000	43.910000	43.9650	-0.019%	33,607	-2.468%
2026-01-27	44.0300	44.043000	43.970100	43.9733	-0.072%	22,712	-2.486%
2026-01-26	44.0200	44.022000	43.980000	44.0050	+0.102%	30,197	-2.557%
2026-01-23	44.0000	44.000000	43.907900	43.9600	+0.046%	41,177	-2.457%
2026-01-22	43.8800	43.940000	43.869000	43.9400	+0.068%	139,734	-2.412%
2026-01-21	43.8300	43.910000	43.790100	43.9100	+0.251%	48,089	-2.346%
2026-01-20	43.8800	43.880000	43.773800	43.8000	-0.307%	27,390	-2.100%
2026-01-16	44.0300	44.030000	43.930000	43.9350	-0.125%	22,491	-2.401%
2026-01-15	44.0700	44.080000	43.990000	43.9900	-0.149%	29,254	-2.523%
2026-01-14	44.0200	44.070000	44.020000	44.0556	+0.161%	16,668	-2.668%
2026-01-13	44.0000	44.000000	43.950000	43.9850	+0.088%	20,385	-2.512%
2026-01-12	43.9400	43.990000	43.921000	43.9463	-0.122%	31,886	-2.426%
2026-01-09	43.8900	44.005500	43.890000	44.0000	+0.251%	39,122	-2.545%
2026-01-08	43.8900	43.916200	43.875000	43.8900	-0.148%	31,238	-2.301%
2026-01-07	43.9800	43.988400	43.923700	43.9550	+0.082%	13,944	-2.446%
2026-01-06	43.9100	43.920000	43.843700	43.9190	-0.002%	16,352	-2.366%
2026-01-05	43.9700	43.970000	43.875000	43.9200	+0.160%	27,790	-2.368%
2026-01-02	43.9600	43.960000	43.820000	43.8500	-0.137%	34,265	-2.212%
2025-12-31	43.9400	43.970000	43.890000	43.9100	-0.114%	92,136	-2.346%
2025-12-30	43.9400	43.980000	43.910000	43.9600	-0.034%	48,877	-2.457%
2025-12-29	43.9700	43.980000	43.930000	43.9750	+0.171%	94,789	-2.490%
2025-12-26	43.9300	43.955500	43.890000	43.9000	-0.034%	47,640	-2.323%
2025-12-24	43.8600	43.935000	43.849800	43.9151	+0.286%	39,767	-2.357%
2025-12-23	43.7700	43.820000	43.720100	43.7900	-0.068%	62,078	-2.078%
2025-12-22	43.8300	43.830000	43.770000	43.8200	0.000%	78,084	-2.145%
2025-12-19	43.8600	43.870000	43.816500	43.8200	-0.477%	26,345	-2.145%
2025-12-18	44.0400	44.050000	43.990000	44.0300	+0.239%	34,348	-2.612%
2025-12-17	43.9100	43.946300	43.899000	43.9250	-0.034%	76,566	-2.379%
2025-12-16	43.9400	43.950000	43.860000	43.9400	+0.189%	24,244	-2.412%
2025-12-15	43.9000	43.929400	43.840000	43.8571	+0.130%	19,872	-2.228%
2025-12-12	43.8300	43.830000	43.800000	43.8000	-0.296%	21,458	-2.100%
2025-12-11	44.0200	44.020000	43.920000	43.9300	+0.010%	33,670	-2.390%
2025-12-10	43.7900	43.941000	43.757300	43.9255	+0.275%	13,650	-2.380%
2025-12-09	43.9100	43.920000	43.790000	43.8050	-0.059%	35,706	-2.112%
2025-12-08	43.9100	43.910000	43.778700	43.8310	-0.146%	32,810	-2.170%
2025-12-05	43.9500	43.950000	43.860100	43.8950	-0.141%	21,828	-2.312%
2025-12-04	43.9700	43.975000	43.923200	43.9570	-0.153%	32,182	-2.450%
2025-12-03	44.0100	44.039900	43.970000	44.0245	+0.135%	24,567	-2.600%
2025-12-02	43.9400	43.970000	43.907300	43.9650	+0.125%	38,753	-2.468%
2025-12-01	43.9300	43.930000	43.885000	43.9100	-0.611%	27,732	-2.346%
2025-11-28	44.2600	44.280000	44.180000	44.1800	-0.271%	205,134	-2.943%
2025-11-26	44.2400	44.300000	44.159000	44.3000	+0.136%	136,543	-3.205%
2025-11-25	44.1900	44.260000	44.145000	44.2400	+0.181%	65,501	-3.074%
2025-11-24	44.1200	44.160000	44.090000	44.1600	+0.204%	34,245	-2.899%
2025-11-21	44.0600	44.070000	44.000000	44.0700	+0.227%	29,047	-2.700%
2025-11-20	43.9600	43.990000	43.930000	43.9700	+0.171%	37,112	-2.479%
2025-11-19	44.0200	44.020000	43.890000	43.8950	-0.080%	36,316	-2.312%
2025-11-18	43.9700	43.978200	43.890000	43.9300	+0.091%	36,031	-2.390%
2025-11-17	43.9300	43.931000	43.881500	43.8899	+0.091%	31,871	-2.301%
2025-11-14	44.0100	44.010000	43.850000	43.8500	-0.250%	29,331	-2.212%
2025-11-13	43.9900	44.020000	43.945000	43.9600	-0.227%	28,469	-2.457%
2025-11-12	44.0700	44.096000	44.040000	44.0600	-0.064%	23,355	-2.678%
2025-11-11	44.0500	44.100000	44.030000	44.0880	+0.303%	34,663	-2.740%
2025-11-10	43.9800	43.990000	43.950000	43.9550	-0.057%	40,293	-2.446%
2025-11-07	43.9300	44.020000	43.930000	43.9800	-0.023%	31,648	-2.501%
2025-11-06	43.9700	44.000000	43.950000	43.9900	+0.369%	33,240	-2.523%
2025-11-05	43.9500	43.950000	43.810000	43.8282	-0.266%	22,782	-2.163%
2025-11-04	43.9100	43.977700	43.910000	43.9450	+0.080%	47,184	-2.423%
2025-11-03	44.1000	44.100000	43.870000	43.9100	-0.544%	47,314	-2.346%
2025-10-31	44.1600	44.160000	44.080000	44.1500	+0.091%	85,848	-2.877%
2025-10-30	44.0500	44.170000	44.050000	44.1100	-0.204%	20,855	-2.788%
2025-10-29	44.3900	44.390000	44.174300	44.2000	-0.412%	23,296	-2.986%
2025-10-28	44.3500	44.390000	44.350000	44.3827	+0.096%	43,447	-3.386%
2025-10-27	44.3400	44.350000	44.270000	44.3400	+0.090%	44,099	-3.293%
2025-10-24	44.3400	44.362600	44.250000	44.3000	+0.136%	15,809	-3.205%
2025-10-23	44.2800	44.310100	44.240000	44.2400	-0.202%	28,791	-3.074%
2025-10-22	44.3200	44.330000	44.290000	44.3296	+0.022%	35,279	-3.270%
2025-10-21	44.3100	44.370000	44.310000	44.3200	+0.113%	22,992	-3.249%
2025-10-20	44.2700	44.279900	44.240000	44.2700	+0.113%	32,993	-3.140%
2025-10-17	44.2600	44.260000	44.189000	44.2200	-0.068%	25,453	-3.030%
2025-10-16	44.1200	44.270000	44.110000	44.2500	+0.272%	22,978	-3.096%
2025-10-15	44.1900	44.217700	44.090000	44.1300	0.000%	29,660	-2.833%
2025-10-14	44.0500	44.160000	44.050000	44.1300	+0.159%	22,211	-2.833%
2025-10-13	44.0400	44.080000	43.980000	44.0600	+0.136%	32,836	-2.678%
2025-10-10	44.0000	44.040000	43.950000	44.0000	+0.342%	35,906	-2.545%
2025-10-09	43.9000	43.900000	43.830000	43.8500	-0.068%	23,129	-2.212%
2025-10-08	43.9700	43.970000	43.880000	43.8800	0.000%	44,587	-2.279%
2025-10-07	43.8600	43.930000	43.857600	43.8800	+0.137%	58,597	-2.279%
2025-10-06	43.8600	43.898900	43.800000	43.8200	-0.159%	88,602	-2.145%
2025-10-03	43.9900	43.990000	43.880000	43.8900	-0.159%	54,040	-2.301%
2025-10-02	43.8900	43.970000	43.873500	43.9600	+0.205%	38,955	-2.457%
2025-10-01	43.8500	43.905000	43.830000	43.8700	-0.114%	51,857	-2.257%
2025-09-30	43.9600	44.013000	43.910000	43.9200	-0.034%	71,793	-2.368%
2025-09-29	43.9100	43.960000	43.905000	43.9350	+0.217%	20,711	-2.401%
2025-09-26	43.8500	43.890000	43.810100	43.8400	+0.046%	32,598	-2.190%
2025-09-25	43.8500	43.865600	43.760000	43.8197	-0.228%	61,547	-2.144%
2025-09-24	43.9700	43.970000	43.820000	43.9200	-0.159%	73,230	-2.368%
2025-09-23	43.9400	43.990000	43.870000	43.9900	+0.274%	31,557	-2.523%
2025-09-22	43.9600	43.960000	43.870000	43.8700	-0.137%	50,647	-2.257%
2025-09-19	43.9400	43.980000	43.900000	43.9300	0.000%	43,411	-2.390%
2025-09-18	43.9600	43.991000	43.910000	43.9300	-0.338%	42,310	-2.390%
2025-09-17	44.1700	44.250000	44.060000	44.0790	-0.116%	135,876	-2.720%
2025-09-16	44.1300	44.179700	43.970000	44.1300	-0.147%	2,431,466	-2.833%
2025-09-15	44.1900	44.200000	44.110000	44.1950	+0.193%	33,552	-2.975%
2025-09-12	44.1100	44.129800	44.050000	44.1100	-0.136%	25,230	-2.788%
2025-09-11	44.1400	44.200000	44.120000	44.1700	+0.227%	24,926	-2.921%
2025-09-10	44.0400	44.110900	44.030000	44.0700	+0.148%	32,967	-2.700%
2025-09-09	44.0600	44.061300	43.980000	44.0050	-0.166%	20,600	-2.557%
2025-09-08	44.0700	44.079100	44.019800	44.0783	+0.269%	18,508	-2.719%
2025-09-05	43.9800	43.999900	43.940000	43.9600	+0.434%	38,774	-2.457%
2025-09-04	43.6600	43.810000	43.650000	43.7700	+0.401%	47,518	-2.033%
2025-09-03	43.5000	43.630000	43.480000	43.5950	+0.334%	27,056	-1.640%
2025-09-02	43.4300	43.470000	43.415000	43.4500	-0.595%	40,987	-1.312%
2025-08-29	43.7100	43.730000	43.675000	43.7100	-0.069%	30,259	-1.899%
2025-08-28	43.6800	43.740000	43.680000	43.7400	+0.160%	24,310	-1.966%
2025-08-27	43.5800	43.680000	43.569200	43.6700	+0.048%	25,380	-1.809%
2025-08-26	43.6000	43.650000	43.565000	43.6491	+0.136%	25,155	-1.762%
2025-08-25	43.6000	43.650000	43.570000	43.5900	-0.183%	37,071	-1.629%
2025-08-22	43.5100	43.670000	43.491700	43.6700	+0.529%	26,848	-1.809%
2025-08-21	43.4900	43.490000	43.388100	43.4400	-0.046%	24,003	-1.289%
2025-08-20	43.5000	43.570000	43.460000	43.4600	-0.103%	103,374	-1.335%
2025-08-19	43.4700	43.560000	43.461200	43.5050	+0.150%	74,204	-1.437%
2025-08-18	43.4800	43.480000	43.396200	43.4400	-0.035%	43,343	-1.289%
2025-08-15	43.5000	43.519800	43.430000	43.4550	-0.126%	20,443	-1.323%
2025-08-14	43.5500	43.565000	43.491700	43.5100	-0.264%	16,896	-1.448%
2025-08-13	43.5900	43.639900	43.590000	43.6250	+0.368%	27,736	-1.708%
2025-08-12	43.4200	43.470000	43.392100	43.4650	0.000%	23,374	-1.346%
2025-08-11	43.4700	43.493500	43.455000	43.4650	+0.081%	15,179	-1.346%
2025-08-08	43.4800	43.490000	43.421100	43.4300	-0.207%	25,839	-1.266%
2025-08-07	43.5400	43.589100	43.502800	43.5200	-0.046%	27,887	-1.471%
2025-08-06	43.5100	43.549400	43.400000	43.5400	-0.023%	63,230	-1.516%
2025-08-05	43.5400	43.586688	43.510100	43.5500	-0.012%	63,535	-1.538%
2025-08-04	43.5600	43.565000	43.480000	43.5552	+0.081%	46,501	-1.550%
2025-08-01	43.4200	43.525000	43.390000	43.5200	+0.462%	25,402	-1.471%
2025-07-31	43.3600	43.400000	43.310600	43.3200	+0.012%	73,064	-1.016%
2025-07-30	43.3200	43.410000	43.290300	43.3150	-0.219%	28,394	-1.004%
2025-07-29	43.2700	43.420000	43.270000	43.4100	+0.428%	72,134	-1.221%
2025-07-28	43.2300	43.240000	43.185000	43.2250	-0.127%	52,363	-0.798%
2025-07-25	43.2200	43.289000	43.191800	43.2800	+0.162%	22,323	-0.924%
2025-07-24	43.1400	43.250000	43.140000	43.2100	-0.081%	57,209	-0.764%
2025-07-23	43.2700	43.285000	43.230000	43.2450	-0.173%	60,667	-0.844%
2025-07-22	43.2800	43.350000	43.280000	43.3200	+0.163%	242,247	-1.016%
2025-07-21	43.2700	43.319000	43.249700	43.2497	+0.324%	79,154	-0.855%
2025-07-18	43.1700	43.170000	43.110000	43.1100	+0.098%	94,377	-0.534%
2025-07-17	43.0600	43.105000	43.034700	43.0680	+0.065%	23,784	-0.437%
2025-07-16	43.0300	43.080000	42.960000	43.0400	+0.163%	85,999	-0.372%
2025-07-15	43.2000	43.200000	42.955000	42.9700	-0.278%	59,043	-0.209%
2025-07-14	43.0900	43.109000	43.050000	43.0900	-0.070%	31,368	-0.487%
2025-07-11	43.1300	43.130000	43.086700	43.1200	-0.347%	24,425	-0.557%
2025-07-10	43.2500	43.280000	43.200000	43.2700	-0.046%	107,481	-0.901%
2025-07-09	43.1500	43.290000	43.150000	43.2900	+0.394%	46,397	-0.947%
2025-07-08	43.0600	43.120000	43.042700	43.1200	-0.093%	59,996	-0.557%
2025-07-07	43.2000	43.200000	43.105000	43.1600	-0.277%	119,509	-0.649%
2025-07-03	43.2700	43.300000	43.244600	43.2800	-0.208%	32,663	-0.924%
2025-07-02	43.2800	43.370000	43.280000	43.3700	-0.023%	37,601	-1.130%
2025-07-01	43.3900	43.412700	43.325000	43.3800	-0.390%	45,996	-1.153%
2025-06-30	43.5000	43.580000	43.442000	43.5500	+0.323%	166,191	-1.538%
2025-06-27	43.4100	43.510000	43.260000	43.4100	-0.193%	117,576	-1.221%
2025-06-26	43.4200	43.494000	43.370000	43.4940	+0.286%	38,501	-1.412%
2025-06-25	43.2900	43.380000	43.280000	43.3700	+0.058%	25,575	-1.130%
2025-06-24	43.1900	43.370000	43.190000	43.3450	+0.336%	44,875	-1.073%
2025-06-23	43.1900	43.300000	43.170000	43.2000	+0.209%	43,338	-0.741%
2025-06-20	43.0400	43.160000	43.030000	43.1100	+0.070%	45,232	-0.534%
2025-06-18	43.1100	43.170000	43.056600	43.0800	+0.093%	69,166	-0.464%
2025-06-17	43.0200	43.076700	42.970100	43.0400	+0.210%	53,972	-0.372%
2025-06-16	42.9800	43.059900	42.934600	42.9500	-0.093%	18,588	-0.163%
2025-06-13	43.0500	43.090000	42.940000	42.9900	-0.348%	19,529	-0.256%
2025-06-12	43.1400	43.160000	43.080000	43.1400	+0.256%	44,866	-0.603%
2025-06-11	42.9400	43.040000	42.930000	43.0300	+0.303%	28,458	-0.349%
2025-06-10	42.9200	42.930000	42.842100	42.9000	+0.199%	31,053	-0.047%
2025-06-09	42.7500	42.860000	42.750000	42.8150	+0.199%	18,358	+0.152%
2025-06-06	42.8000	42.830000	42.730000	42.7300	-0.535%	14,063	+0.351%
2025-06-05	43.0400	43.130000	42.950000	42.9600	-0.209%	89,265	-0.186%
2025-06-04	42.9200	43.085000	42.920000	43.0500	+0.624%	45,109	-0.395%
2025-06-03	42.8400	42.849800	42.761800	42.7829	-0.343%	23,071	+0.227%
2025-06-02	42.8200	43.090000	42.763900	42.9300	-0.371%	38,436	-0.116%
2025-05-30	42.9700	43.110000	42.970000	43.0900	+0.233%	308,837	-0.487%
2025-05-29	42.9200	43.030000	42.910500	42.9900	+0.374%	19,636	-0.256%
2025-05-28	42.8500	42.865000	42.800000	42.8300	-0.117%	36,222	+0.117%
2025-05-27	42.8300	42.920000	42.793600	42.8800	+0.398%	45,563	0.000%
2025-05-23	42.7900	42.830000	42.650000	42.7100	+0.164%	48,237	+0.398%
2025-05-22	42.5200	42.660000	42.520000	42.6400	+0.188%	23,982	+0.563%
2025-05-21	42.6700	42.720000	42.513500	42.5600	-0.561%	74,016	+0.752%
2025-05-20	42.8000	42.890000	42.730000	42.8000	-0.163%	589,189	+0.187%
2025-05-19	42.6600	42.879900	42.660000	42.8700	+0.023%	24,858	+0.023%
2025-05-16	42.9900	43.015000	42.860000	42.8600	+0.093%	32,569	+0.047%
2025-05-15	42.7500	42.870000	42.710500	42.8200	+0.399%	31,119	+0.140%
2025-05-14	42.7500	42.800000	42.610100	42.6500	-0.281%	35,047	+0.539%
2025-05-13	42.8300	42.830000	42.720000	42.7700	-0.070%	16,500	+0.257%
2025-05-12	42.8500	42.878400	42.770000	42.8000	-0.256%	21,059	+0.187%
2025-05-09	42.9500	43.040000	42.890000	42.9100	+0.023%	33,959	-0.070%
2025-05-08	43.1000	43.100000	42.870000	42.9000	-0.418%	42,081	-0.047%
2025-05-07	43.0500	43.120000	43.033800	43.0800	+0.186%	17,232	-0.464%
2025-05-06	42.9200	43.019600	42.870000	43.0000	+0.116%	57,908	-0.279%
2025-05-05	42.9500	42.950000	42.852600	42.9500	-0.080%	119,699	-0.163%
2025-05-02	43.0100	43.060000	42.924700	42.9846	-0.453%	25,666	-0.243%
2025-05-01	43.3200	43.410000	43.110100	43.1800	-0.484%	55,745	-0.695%
2025-04-30	43.3300	43.450000	43.330000	43.3900	-0.023%	23,787	-1.175%
2025-04-29	43.2800	43.420000	43.267500	43.4000	+0.254%	25,351	-1.198%
2025-04-28	43.1600	43.328800	43.150000	43.2900	+0.208%	28,147	-0.947%
2025-04-25	43.1600	43.237400	43.130000	43.2000	+0.255%	36,817	-0.741%
2025-04-24	42.9800	43.100000	42.964000	43.0900	+0.607%	22,623	-0.487%
2025-04-23	43.1200	43.120000	42.814400	42.8300	+0.234%	35,804	+0.117%
2025-04-22	42.7700	42.836200	42.730000	42.7300	+0.117%	51,432	+0.351%
2025-04-21	42.7900	42.888700	42.680000	42.6802	-0.512%	45,220	+0.468%
2025-04-17	42.9500	43.016200	42.863700	42.9000	-0.140%	71,577	-0.047%
2025-04-16	42.8800	43.019900	42.800000	42.9600	+0.210%	40,411	-0.186%
2025-04-15	42.7700	42.944500	42.760000	42.8700	+0.375%	68,187	+0.023%
2025-04-14	42.6900	42.800000	42.650200	42.7100	+0.400%	31,856	+0.398%
2025-04-11	42.3600	42.870000	42.170000	42.5400	-0.047%	68,852	+0.799%
2025-04-10	42.7900	42.859700	42.540000	42.5600	-0.931%	31,993	+0.752%
2025-04-09	42.4900	42.960000	42.320000	42.9600	+0.421%	44,747	-0.186%
2025-04-08	42.9500	43.080000	42.750000	42.7800	-0.581%	37,417	+0.234%
2025-04-07	43.5900	43.590000	42.920000	43.0300	-1.217%	60,570	-0.349%
2025-04-04	43.6500	43.980000	43.448000	43.5600	+0.115%	75,632	-1.561%
2025-04-03	43.5100	43.610000	43.470000	43.5100	+0.555%	54,545	-1.448%
2025-04-02	43.3900	43.390000	43.200000	43.2700	-0.023%	23,169	-0.901%
2025-04-01	43.2600	43.444400	43.250000	43.2800	-0.092%	20,117	-0.924%
2025-03-31	43.4100	43.430000	43.240000	43.3200	+0.116%	214,007	-1.016%
2025-03-28	43.2000	43.310000	43.200000	43.2700	+0.449%	164,424	-0.901%
2025-03-27	43.0500	43.089800	43.030100	43.0764	+0.015%	25,952	-0.456%
2025-03-26	43.1400	43.140000	43.060000	43.0700	-0.209%	24,355	-0.441%
2025-03-25	43.1400	43.216500	43.130000	43.1600	+0.070%	57,004	-0.649%
2025-03-24	43.2400	43.240000	43.090000	43.1300	-0.347%	24,906	-0.580%
2025-03-21	43.3900	43.400000	43.250000	43.2800	-0.115%	44,101	-0.924%
2025-03-20	43.4800	43.490000	43.300000	43.3300	+0.046%	87,952	-1.039%
2025-03-19	43.1200	43.314000	43.090000	43.3100	+0.348%	92,898	-0.993%
2025-03-18	43.0900	43.250000	43.080000	43.1600	+0.139%	50,629	-0.649%
2025-03-17	43.1500	43.230000	43.090000	43.1000	0.000%	57,790	-0.510%
2025-03-14	43.0800	43.140000	43.080000	43.1000	-0.093%	69,906	-0.510%
2025-03-13	42.9900	43.170000	42.960000	43.1400	+0.186%	71,526	-0.603%
2025-03-12	43.0500	43.120000	43.030000	43.0600	-0.209%	53,181	-0.418%
2025-03-11	43.2800	43.310000	43.130000	43.1500	-0.254%	143,292	-0.626%
2025-03-10	43.2700	43.337100	43.230000	43.2600	+0.371%	73,355	-0.878%
2025-03-07	43.3100	43.310000	43.060100	43.1000	-0.070%	21,114	-0.510%
2025-03-06	43.1900	43.210000	43.030000	43.1300	-0.185%	64,925	-0.580%
2025-03-05	43.3600	43.389900	43.140000	43.2100	-0.162%	70,594	-0.764%
2025-03-04	43.4600	43.500000	43.270000	43.2800	-0.306%	43,005	-0.924%
2025-03-03	43.2500	43.420000	43.240000	43.4128	-0.086%	40,284	-1.227%
2025-02-28	43.4200	43.470000	43.340000	43.4500	+0.393%	156,840	-1.312%
2025-02-27	43.3000	43.369200	43.240000	43.2800	-0.138%	79,712	-0.924%
2025-02-26	43.3100	43.390000	43.250000	43.3400	+0.162%	33,082	-1.061%
2025-02-25	43.2600	43.309300	43.220000	43.2700	+0.558%	21,106	-0.901%
2025-02-24	42.9700	43.090000	42.970000	43.0300	+0.070%	30,788	-0.349%
2025-02-21	42.8700	43.030000	42.870000	43.0000	+0.303%	32,461	-0.279%
2025-02-20	42.8100	42.900000	42.810000	42.8700	+0.304%	51,165	+0.023%
2025-02-19	42.7200	42.780000	42.682400	42.7400	+0.023%	33,936	+0.328%
2025-02-18	42.9700	42.970000	42.680000	42.7300	-0.373%	32,934	+0.351%

.dark-mode .BvCfL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvCfL9{ color: #333333; background-color: white; border: 2px solid #333333; }EUSBiShares ESG Advanced Universal USD Bond ETFstock NYSE ETF

EUSB
iShares ESG Advanced Universal USD Bond ETF
stock NYSE ETF