Ishares ESG Advanced Total USD Bond Market ETF (NY: EUSB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.20	40.59	40.15	40.52	234,532	+0.25(+0.61%)
Nov 29, 2022	40.29	40.48	40.24	40.27	49,476	-0.13(-0.33%)
Nov 28, 2022	40.50	40.52	40.36	40.41	81,281	-0.01(-0.03%)
Nov 25, 2022	40.39	40.43	40.34	40.42	54,641	+0.00(+0.00%)
Nov 23, 2022	40.28	40.42	40.28	40.42	66,712	+0.21(+0.52%)
Nov 22, 2022	40.14	40.22	40.13	40.21	147,122	+0.20(+0.50%)
Nov 21, 2022	40.10	40.12	39.99	40.01	77,713	-0.04(-0.09%)
Nov 18, 2022	40.12	40.14	39.99	40.05	48,950	-0.08(-0.19%)
Nov 17, 2022	40.10	40.12	39.99	40.12	38,662	-0.13(-0.33%)
Nov 16, 2022	40.16	40.30	40.09	40.25	132,746	+0.21(+0.52%)
Nov 15, 2022	39.98	40.05	39.91	40.05	47,167	+0.28(+0.69%)
Nov 14, 2022	39.86	39.86	39.76	39.77	38,633	-0.11(-0.29%)
Nov 11, 2022	39.76	39.89	39.71	39.88	40,909	-0.01(-0.02%)
Nov 10, 2022	39.65	39.89	39.61	39.89	51,093	+0.83(+2.12%)
Nov 09, 2022	38.96	39.14	38.96	39.07	46,318	-0.02(-0.05%)
Nov 08, 2022	39.01	39.14	38.99	39.09	65,499	+0.19(+0.49%)
Nov 07, 2022	39.08	39.08	38.90	38.90	31,520	-0.13(-0.34%)
Nov 04, 2022	39.03	39.14	38.94	39.03	59,000	+0.01(+0.02%)
Nov 03, 2022	38.87	39.05	38.84	39.02	76,452	-0.13(-0.34%)
Nov 02, 2022	39.21		39.10	39.15	41,218	-0.07(-0.18%)
Nov 01, 2022	39.35	39.35	39.14	39.22	96,098	+0.08(+0.21%)
Oct 31, 2022	39.28	39.28	39.07	39.14	281,765	-0.19(-0.48%)
Oct 28, 2022	39.23	39.37	39.23	39.33	125,907	+0.01(+0.02%)
Oct 27, 2022	39.18	39.41	39.18	39.32	167,846	+0.14(+0.36%)
Oct 26, 2022	39.09	39.21	39.07	39.18	223,866	+0.17(+0.44%)
Oct 25, 2022	38.89	39.08	38.89	39.01	73,813	+0.30(+0.78%)
Oct 24, 2022	38.71	38.80	38.60	38.71	33,207	-0.03(-0.07%)
Oct 21, 2022	38.54	38.73	38.52	38.73	129,808	+0.14(+0.37%)
Oct 20, 2022	38.80	38.86	38.59	38.59	936,407	-0.30(-0.78%)
Oct 19, 2022	39.00	39.00	38.88	38.89	56,880	-0.30(-0.77%)
Oct 18, 2022	39.19	39.24	39.10	39.20	52,942	+0.08(+0.19%)
Oct 17, 2022	39.26	39.26	39.09	39.12	59,660	+0.09(+0.24%)
Oct 14, 2022	39.39	39.39	39.02	39.03	61,500	-0.20(-0.51%)
Oct 13, 2022	38.87	39.30	38.87	39.23	49,940	-0.15(-0.39%)
Oct 12, 2022	39.26	39.38	39.25	39.38	26,961	+0.09(+0.22%)
Oct 11, 2022	39.33	39.48	39.29	39.29	41,401	+0.00(+0.01%)
Oct 10, 2022	39.46	39.46	39.24	39.29	68,702	-0.20(-0.52%)
Oct 07, 2022	39.49	39.53	39.41	39.49	26,340	-0.02(-0.05%)
Oct 06, 2022	39.80	39.80	39.51	39.51	73,823	-0.31(-0.77%)
Oct 05, 2022	39.85	39.86	39.71	39.82	52,413	-0.26(-0.65%)
Oct 04, 2022	40.11	40.15	40.02	40.08	79,953	+0.15(+0.38%)
Oct 03, 2022	39.84	40.06	39.81	39.93	51,729	+0.33(+0.83%)
Sep 30, 2022	39.78	39.79	39.54	39.60	55,269	-0.07(-0.17%)
Sep 29, 2022	39.67	39.73	39.56	39.67	59,916	-0.21(-0.52%)
Sep 28, 2022	39.66	39.88	39.57	39.87	72,743	+0.57(+1.44%)
Sep 27, 2022	39.41	39.48	39.26	39.31	67,420	-0.11(-0.29%)
Sep 26, 2022	39.81	39.81	39.39	39.42	380,294	-0.52(-1.30%)
Sep 23, 2022	39.97	40.00	39.72	39.94	85,383	-0.08(-0.19%)
Sep 22, 2022	40.19	40.21	40.02	40.02	49,914	-0.46(-1.14%)
Sep 21, 2022	40.39	40.50	40.27	40.48	78,475	+0.12(+0.30%)
Sep 20, 2022	40.36	40.43	40.30	40.36	35,255	-0.16(-0.40%)
Sep 19, 2022	40.41	40.57	40.41	40.52	54,269	-0.06(-0.14%)
Sep 16, 2022	40.53	40.64	40.48	40.57	28,021	-0.04(-0.09%)
Sep 15, 2022	40.67	40.70	40.59	40.61	23,662	-0.13(-0.32%)
Sep 14, 2022	40.66	40.76	40.66	40.74	44,905	+0.04(+0.11%)
Sep 13, 2022	40.69	40.74	40.65	40.70	71,956	-0.24(-0.58%)
Sep 12, 2022	41.10	41.10	40.92	40.93	30,776	-0.06(-0.14%)
Sep 09, 2022	41.07	41.12	40.95	40.99	46,365	+0.03(+0.07%)
Sep 08, 2022	41.06	41.10	40.96	40.96	42,859	-0.13(-0.32%)
Sep 07, 2022	40.94	41.10	40.92	41.10	25,584	+0.26(+0.63%)
Sep 06, 2022	41.01	41.01	40.63	40.84	102,505	-0.54(-1.32%)
Sep 02, 2022	41.18	41.62	41.15	41.38	57,904	+0.35(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.