MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EUSB — iShares ESG Advanced Universal USD Bond ETF
NYSE ArcaiShares ESG Advanced Universal USD Bond ETF
$41.46
-0.06(-0.14%)
- O
- 41.82
- H
- 41.82
- L
- 41.43
- V
- 43.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.46
Period Return-2.97%
Period High$44.47
Period Low$41.30
Avg Daily Volume60.3K
Total Trading Days365
EUSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.82 | $41.82 | $41.43 | $41.46 | $-0.06 | -0.14% | 43,378 | $41.50 | $41.43 $41.82 |
| Oct 1, 2026 | $41.37 | $41.57 | $41.30 | $41.52 | $-0.05 | -0.12% | 70,110 | $41.48 | $41.30 $41.57 |
| Sep 30, 2026 | $41.66 | $41.66 | $41.50 | $41.57 | $-0.02 | -0.05% | 197,252 | $41.56 | $41.50 $41.66 |
| Sep 29, 2026 | $41.64 | $41.64 | $41.50 | $41.59 | $-0.04 | -0.10% | 133,647 | $41.56 | $41.50 $41.64 |
| Sep 28, 2026 | $41.67 | $41.69 | $41.58 | $41.63 | $-0.21 | -0.50% | 29,674 | $41.64 | $41.58 $41.69 |
| Sep 25, 2026 | $41.84 | $41.86 | $41.68 | $41.84 | +$0.09 | +0.22% | 250,655 | $41.77 | $41.68 $41.86 |
| Sep 24, 2026 | $41.97 | $41.99 | $41.75 | $41.75 | $-0.20 | -0.48% | 88,058 | $41.84 | $41.75 $41.99 |
| Sep 23, 2026 | $42.23 | $42.23 | $41.90 | $41.95 | $-0.32 | -0.76% | 45,024 | $42.01 | $41.90 $42.23 |
| Sep 22, 2026 | $42.31 | $42.32 | $42.24 | $42.27 | $-0.00 | -0.01% | 98,130 | $42.27 | $42.24 $42.32 |
| Sep 21, 2026 | $42.30 | $42.30 | $42.25 | $42.27 | +$0.09 | +0.21% | 33,350 | $42.28 | $42.25 $42.30 |
| Sep 18, 2026 | $42.24 | $42.24 | $42.18 | $42.19 | $-0.15 | -0.35% | 32,584 | $42.19 | $42.18 $42.24 |
| Sep 17, 2026 | $42.28 | $42.34 | $42.27 | $42.34 | +$0.21 | +0.49% | 20,230 | $42.29 | $42.27 $42.34 |
| Sep 16, 2026 | $42.23 | $42.29 | $42.13 | $42.13 | $-0.03 | -0.07% | 16,847 | $42.22 | $42.13 $42.29 |
| Sep 15, 2026 | $42.17 | $42.17 | $42.12 | $42.16 | $-0.01 | -0.03% | 68,544 | $42.15 | $42.12 $42.17 |
| Sep 14, 2026 | $42.15 | $42.27 | $42.13 | $42.17 | $-0.04 | -0.09% | 24,192 | $42.18 | $42.13 $42.27 |
| Sep 11, 2026 | $42.32 | $42.32 | $42.20 | $42.21 | $-0.04 | -0.09% | 25,180 | $42.25 | $42.20 $42.32 |
| Sep 10, 2026 | $42.34 | $42.34 | $42.23 | $42.25 | $-0.27 | -0.63% | 26,751 | $42.29 | $42.23 $42.34 |
| Sep 9, 2026 | $42.58 | $42.59 | $42.49 | $42.52 | $-0.08 | -0.19% | 28,291 | $42.53 | $42.49 $42.59 |
| Sep 8, 2026 | $42.64 | $42.64 | $42.57 | $42.60 | $-0.05 | -0.12% | 27,827 | $42.61 | $42.57 $42.64 |
| Sep 4, 2026 | $42.66 | $42.68 | $42.62 | $42.65 | +$0.02 | +0.05% | 144,070 | $42.65 | $42.62 $42.68 |
| Sep 3, 2026 | $42.69 | $42.69 | $42.63 | $42.63 | +$0.06 | +0.14% | 75,602 | $42.65 | $42.63 $42.69 |
| Sep 2, 2026 | $42.61 | $42.61 | $42.52 | $42.57 | +$0.01 | +0.02% | 79,279 | $42.56 | $42.52 $42.61 |
| Sep 1, 2026 | $42.60 | $42.66 | $42.54 | $42.56 | $-0.26 | -0.61% | 138,824 | $42.57 | $42.54 $42.66 |
| Aug 31, 2026 | $42.81 | $42.82 | $42.77 | $42.82 | $-0.04 | -0.09% | 112,275 | $42.81 | $42.77 $42.82 |
| Aug 28, 2026 | $42.99 | $43.01 | $42.84 | $42.86 | $-0.11 | -0.24% | 36,355 | $42.88 | $42.84 $43.01 |
| Aug 27, 2026 | $43.00 | $43.01 | $42.96 | $42.97 | $-0.02 | -0.03% | 31,720 | $42.98 | $42.96 $43.01 |
| Aug 26, 2026 | $43.00 | $43.00 | $42.94 | $42.98 | $-0.08 | -0.19% | 96,414 | $42.95 | $42.94 $43.00 |
| Aug 25, 2026 | $43.02 | $43.06 | $42.97 | $43.06 | +$0.18 | +0.42% | 27,647 | $43.01 | $42.97 $43.06 |
| Aug 24, 2026 | $42.85 | $42.89 | $42.85 | $42.88 | +$0.08 | +0.18% | 16,336 | $42.87 | $42.85 $42.89 |
| Aug 21, 2026 | $42.84 | $42.84 | $42.78 | $42.81 | $-0.05 | -0.11% | 21,375 | $42.81 | $42.78 $42.84 |