iShares ESG Advanced Total USD Bond Market ETF (EUSB) - Historical data, historical prices

United States

closing in 1h 5m

43.34000 USD

0.15

0.35%

Last update May 26, 3:59 PM EDT

Main market

Day range

43.34000

43.29000

43.36000

Previous close

43.19000

Open

43.36000

Access this ETF data via API

iShares ESG Advanced Total USD Bond Market ET...

43.34

0.15

0.35%

Date	Open	High	Low	Close	% Change	Volume
May 26, 2026	43.36	43.36	43.29	43.34	-0.05%	44383
May 22, 2026	43.25	43.25	43.12	43.19	-0.14%	26100
May 21, 2026	43.08	43.18	43.01	43.17	0.21%	31000
May 20, 2026	42.89	43.14	42.89	43.13	0.56%	75600
May 19, 2026	42.91	42.95	42.84	42.91	0	41200
May 18, 2026	43.10	43.10	42.99	43.04	-0.14%	61500
May 15, 2026	43.14	43.14	43.05	43.07	-0.16%	56400
May 14, 2026	43.39	43.41	43.29	43.29	-0.23%	43300
May 13, 2026	43.32	43.32	43.26	43.32	0	21200
May 12, 2026	43.34	43.34	43.30	43.30	-0.09%	47800
May 11, 2026	43.51	43.51	43.43	43.43	-0.18%	22800
May 08, 2026	43.54	43.56	43.51	43.52	-0.05%	27400
May 07, 2026	43.59	43.59	43.41	43.41	-0.41%	128200
May 06, 2026	43.52	43.54	43.49	43.53	0.02%	128400
May 05, 2026	43.37	43.39	43.34	43.37	0	84000
May 04, 2026	43.38	43.38	43.23	43.28	-0.23%	47400
May 01, 2026	43.54	43.54	43.37	43.42	-0.28%	46400
Apr 30, 2026	43.58	43.58	43.48	43.53	-0.11%	493000
Apr 29, 2026	43.69	43.69	43.41	43.45	-0.55%	25800
Apr 28, 2026	43.68	43.68	43.57	43.62	-0.14%	14700
Apr 27, 2026	43.66	43.69	43.61	43.66	0	39100

Access /time_series data via our API — starting from the Basic plan and above.