EUSB Quote, Trading Chart, iShares ESG Advanced Total USD Bond Market

home / stock / eusb / eusb quote

Stock Information
Company Name: iShares ESG Advanced Total USD Bond Market
Stock Symbol: EUSB
Market: NYSE
Menu
EUSB EUSB Quote EUSB Short EUSB News EUSB Articles EUSB Message Board
Get EUSB Alerts

News, Short Squeeze, Breakout and More Instantly...
EUSB Quote
Last:$43.8219
Change Percent:-0.23%
Open:$43.6
Previous Close:$43.8219
High:$43.88
Low:$43.54
Volume:16,817
Last Trade Date Time:08/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EUSB Chart
Last Twenty Trading Days
Date:2024-08-02
Open:$43.6
Close:$43.8219
High:$43.88
Low:$43.54
Volume:16,817
Date:2024-08-01
Open:$43.23
Close:$43.5
High:$43.51
Low:$43.23
Volume:22,278
Date:2024-07-31
Open:$43.28
Close:$43.31
High:$43.369
Low:$43.17
Volume:212,892
Date:2024-07-30
Open:$43.07
Close:$43.09
High:$43.23
Low:$43.0401
Volume:14,213
Date:2024-07-29
Open:$43.21
Close:$43.131
High:$43.21
Low:$43.0221
Volume:31,264
Date:2024-07-26
Open:$42.97
Close:$42.95
High:$43.07
Low:$42.94
Volume:17,666
Date:2024-07-25
Open:$42.85
Close:$42.805
High:$43
Low:$42.8
Volume:31,306
Date:2024-07-24
Open:$42.96
Close:$42.7825
High:$43.03
Low:$42.77
Volume:13,353
Date:2024-07-23
Open:$42.87
Close:$42.87
High:$43.0353
Low:$42.87
Volume:39,909
Date:2024-07-22
Open:$43.01
Close:$42.84
High:$43.04
Low:$42.8086
Volume:32,728
Date:2024-07-19
Open:$42.96
Close:$42.98
High:$42.9877
Low:$42.86
Volume:9,406
Date:2024-07-18
Open:$43.13
Close:$43.06
High:$43.13
Low:$42.96
Volume:25,924
Date:2024-07-17
Open:$43.06
Close:$43.05
High:$43.1
Low:$42.96
Volume:40,956
Date:2024-07-16
Open:$43.06
Close:$43
High:$44.3599
Low:$42.9201
Volume:74,896
Date:2024-07-15
Open:$43.04
Close:$42.94
High:$43.0485
Low:$42.8919
Volume:17,487
Date:2024-07-12
Open:$43
Close:$42.9721
High:$43
Low:$42.9
Volume:23,948
Date:2024-07-11
Open:$43.12
Close:$42.9
High:$43.12
Low:$42.9
Volume:47,666
Date:2024-07-10
Open:$42.79
Close:$42.725
High:$42.79
Low:$42.63
Volume:30,163
Date:2024-07-09
Open:$42.77
Close:$42.64
High:$43.13
Low:$42.4
Volume:28,588
Date:2024-07-08
Open:$42.77
Close:$42.7058
High:$42.78
Low:$42.64
Volume:14,803