iShares ESG Advanced Total USD Bond Market ETF (EUSB)

Exchange: NYSE ARCA

$49.40 ($-0.05) -0.11%

Data as of Nov. 30, 2021

Nov. 30, 2021
iShares ESG Advanced Total USD Bond Market ETF - Daily Information
Click for more stock information on iShares ESG Advanced Total USD Bond Market ETF.
Daily Information Data
Date Nov. 30, 2021
Open $49.44
Previous Close $49.40
High $49.44
Low $49.39
Adjusted Open $49.44
Previous Adjusted Close $49.40
Adjusted High $49.44
Adjusted Low $49.39

About iShares ESG Advanced Total USD Bond Market ETF (EUSB)

The Fund seeks to track the investments results of the Bloomberg Barclays MSCI US Universal Choice ESG Screened Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited (a subsidiary of Bloomberg Barclays) or an affiliate. The Underlying Index is a modified market value-weighted index designed to reflect the performance of U.S. dollar-denominated, taxable bonds with favorable ESG ratings while applying extensive screens, including, for example, a screen which focuses on removing fossil fuel exposure. To construct the Underlying Index, Bloomberg Barclays begins with the Bloomberg Barclays U.S. Universal Index (the “Parent Index”).The Parent Index includes securities with at least one year until final maturity, without regard to optionality features such as call provisions or conversion provisions. The Parent Index includes Treasury securities, government-related securities (i.e., U.S. and non-U.S. agency debt securities, and non-U.S. sovereign, quasi-sovereign, supranational and local authority debt), investment-grade and high yield (as well as unrated) corporate bonds, U.S. agency mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities, asset backed securities, Eurodollar bonds, bonds registered with the SEC or exempt from registration at the time of issuance or offered pursuant to Rule 144A with or without registration rights and U.S. dollar-denominated emerging market bonds.From the Parent Index, Bloomberg Barclays’ excludes issuers with unfavorable ESG ratings, as calculated by MSCI ESG Research, and then further-excludes securities of issuers involved in adult entertainment, alcohol, gambling, tobacco, genetic engineering, controversial weapons, nuclear weapons, civilian firearms, conventional weapons, palm oil, private prisons, predatory lending, and nuclear power based on revenue or percentage of revenue thresholds for certain categories (e.g. $500 million or 50%) and categorical exclusions for others (e.g. nuclear weapons). Bloomberg Barclays screens companies with involvement to fossil fuels by excluding any company in the Bloomberg energy sector and all companies with an industry tie to fossil fuels such as thermal coal, oil and gas—in particular, reserve ownership, related revenues and power generation. Additionally, Bloomberg Barclays excludes companies involved in very serious business controversies.For each industry, MSCI ESG Research identifies key ESG issues that can lead to unexpected costs for entities in the medium- to long-term (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then calculates the size of each entity's exposure to each key issue based on the entity's business segment and geographic risk and analyzes the extent to which such entities have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores entities based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, entities are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all entities. As of June 1, 2020, a significant portion of the Underlying Index is represented by U.S. agency mortgage-backed securities and U.S. Treasury bonds. The components of the Underlying Index are likely to change over time. The securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Barclays, MSCI ESG Research or their affiliates, which are independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares ESG Advanced Total USD Bond Market ETF (EUSB)
Date Open High Low Close Adj.Close Volume
2021-11-11 $49.44 $49.44 $49.39 $49.40 $49.40 60,099
2021-11-10 $49.71 $49.71 $49.45 $49.45 $49.45 67,513
2021-11-09 $49.74 $49.82 $49.74 $49.77 $49.77 68,987
2021-11-08 $49.69 $49.69 $49.61 $49.64 $49.64 36,952
2021-11-05 $49.66 $49.79 $49.62 $49.74 $49.74 98,333
2021-11-04 $49.43 $49.57 $49.41 $49.54 $49.54 84,621
2021-11-03 $49.49 $49.50 $49.33 $49.42 $49.42 86,775
2021-11-02 $49.45 $49.50 $49.43 $49.48 $49.48 110,999
2021-11-01 $49.30 $49.40 $49.30 $49.39 $49.39 317,408
2021-10-29 $49.36 $49.50 $49.36 $49.48 $49.42 82,229
2021-10-28 $49.48 $49.51 $49.43 $49.47 $49.42 43,087
2021-10-27 $49.47 $49.57 $49.40 $49.53 $49.47 113,004
2021-10-26 $49.33 $49.37 $49.30 $49.37 $49.32 95,293
2021-10-25 $49.28 $49.34 $49.28 $49.31 $49.26 72,015
2021-10-22 $49.23 $49.30 $49.22 $49.27 $49.21 126,521
2021-10-21 $49.30 $49.30 $49.19 $49.22 $49.17 1,284,063
2021-10-20 $49.31 $49.34 $49.28 $49.28 $49.23 36,316
2021-10-19 $49.39 $49.39 $49.32 $49.32 $49.27 61,074
2021-10-18 $49.38 $49.46 $49.37 $49.43 $49.38 51,023
2021-10-15 $49.50 $49.50 $49.46 $49.47 $49.42 37,119
2021-10-14 $49.53 $49.59 $49.51 $49.57 $49.52 37,894
2021-10-13 $49.40 $49.50 $49.40 $49.49 $49.44 38,601
2021-10-12 $49.37 $49.40 $49.33 $49.40 $49.35 49,749
2021-10-11 $49.31 $49.31 $49.26 $49.27 $49.21 53,853
2021-10-08 $49.41 $49.41 $49.32 $49.35 $49.30 56,177
2021-10-07 $49.47 $49.47 $49.42 $49.42 $49.37 36,075
2021-10-06 $49.55 $49.57 $49.51 $49.53 $49.48 79,116
2021-10-05 $49.58 $49.58 $49.50 $49.53 $49.48 47,658
2021-10-04 $49.63 $49.68 $49.60 $49.65 $49.60 106,893
2021-10-01 $49.62 $49.67 $49.58 $49.67 $49.61 39,061
2021-09-30 $49.56 $49.60 $49.55 $49.59 $49.48 56,863
2021-09-29 $49.63 $49.65 $49.56 $49.58 $49.48 37,950
2021-09-28 $49.57 $49.62 $49.52 $49.57 $49.47 78,991
2021-09-27 $49.68 $49.77 $49.68 $49.73 $49.63 73,095
2021-09-24 $49.83 $49.83 $49.77 $49.80 $49.70 43,321
2021-09-23 $49.98 $49.99 $49.86 $49.88 $49.77 45,825
2021-09-22 $50.05 $50.13 $50.05 $50.10 $49.99 45,184
2021-09-21 $50.07 $50.10 $50.05 $50.07 $49.97 72,923
2021-09-20 $50.06 $50.11 $50.03 $50.08 $49.98 61,560
2021-09-17 $49.95 $50.00 $49.94 $49.99 $49.88 51,867
2021-09-16 $50.01 $50.10 $50.01 $50.05 $49.95 43,787
2021-09-15 $50.16 $50.16 $50.06 $50.11 $50.00 51,071
2021-09-14 $50.10 $50.20 $50.10 $50.16 $50.06 79,528
2021-09-13 $50.01 $50.08 $50.01 $50.06 $49.96 44,462
2021-09-10 $49.99 $50.02 $49.97 $49.99 $49.89 67,640
2021-09-09 $49.98 $50.10 $49.96 $50.07 $49.97 34,252
2021-09-08 $49.95 $49.99 $49.94 $49.94 $49.84 50,114
2021-09-07 $49.91 $49.92 $49.87 $49.89 $49.78 34,311
2021-09-03 $49.98 $50.01 $49.97 $50.01 $49.91 61,922
2021-09-02 $50.04 $50.07 $50.01 $50.05 $49.95 44,430
2021-09-01 $50.07 $50.07 $50.00 $50.03 $49.93 41,798
2021-08-31 $50.08 $50.13 $50.03 $50.05 $49.90 40,238
2021-08-30 $50.06 $50.11 $50.05 $50.11 $49.96 42,643
2021-08-27 $49.92 $50.05 $49.92 $50.04 $49.89 50,599
2021-08-26 $49.93 $49.94 $49.90 $49.92 $49.77 57,722
2021-08-25 $49.99 $50.00 $49.89 $49.92 $49.77 37,884
2021-08-24 $50.07 $50.07 $49.99 $49.99 $49.84 60,156
2021-08-23 $50.02 $50.09 $50.02 $50.08 $49.93 56,015
2021-08-20 $50.06 $50.08 $50.04 $50.05 $49.90 37,680
2021-08-19 $50.07 $50.07 $50.03 $50.06 $49.91 31,335
2021-08-18 $49.97 $50.02 $49.95 $49.98 $49.83 29,181
2021-08-17 $50.00 $50.04 $50.00 $50.00 $49.85 41,896
2021-08-16 $50.09 $50.11 $50.03 $50.04 $49.89 71,355
2021-08-13 $49.91 $50.02 $49.91 $50.02 $49.87 49,241
2021-08-12 $49.86 $49.88 $49.82 $49.86 $49.71 59,508
2021-08-11 $49.84 $49.93 $49.78 $49.88 $49.73 58,074
2021-08-10 $49.96 $49.96 $49.82 $49.86 $49.71 36,046
2021-08-09 $50.01 $50.03 $49.88 $49.91 $49.75 46,518
2021-08-06 $49.99 $50.00 $49.96 $49.96 $49.81 54,338
2021-08-05 $50.19 $50.21 $50.12 $50.16 $50.01 61,848
2021-08-04 $50.31 $50.31 $50.13 $50.24 $50.09 64,929
2021-08-03 $50.27 $50.28 $50.23 $50.25 $50.10 61,944
2021-08-02 $50.17 $50.27 $50.16 $50.22 $50.07 91,315
2021-07-30 $50.15 $50.20 $50.15 $50.17 $49.97 45,925
2021-07-29 $50.13 $50.15 $50.11 $50.13 $49.93 50,884
2021-07-28 $50.06 $50.17 $50.06 $50.17 $49.97 77,830
2021-07-27 $50.13 $50.15 $50.10 $50.14 $49.94 62,045
2021-07-26 $50.14 $50.14 $50.05 $50.05 $49.85 124,713
2021-07-23 $50.03 $50.11 $50.03 $50.11 $49.91 1,482,714
2021-07-22 $50.03 $50.13 $50.03 $50.12 $49.92 27,414
2021-07-21 $50.07 $50.07 $49.98 $50.01 $49.81 42,853
2021-07-20 $50.31 $50.31 $50.11 $50.16 $49.96 62,956
2021-07-19 $50.13 $50.21 $50.12 $50.17 $49.97 37,294
2021-07-16 $49.97 $49.99 $49.93 $49.97 $49.77 26,325
2021-07-15 $49.98 $50.00 $49.92 $50.00 $49.80 47,637
2021-07-14 $49.80 $49.91 $49.80 $49.91 $49.71 32,128
2021-07-13 $49.86 $49.87 $49.77 $49.78 $49.58 50,633
2021-07-12 $49.92 $49.92 $49.86 $49.88 $49.68 26,978
2021-07-09 $49.96 $50.12 $49.86 $49.87 $49.68 27,934
2021-07-08 $50.07 $50.07 $50.00 $50.03 $49.83 37,010
2021-07-07 $49.92 $49.99 $49.92 $49.96 $49.76 50,586
2021-07-06 $49.83 $49.92 $49.75 $49.89 $49.70 32,476
2021-07-02 $49.69 $49.76 $49.69 $49.75 $49.55 40,183
2021-07-01 $49.63 $49.66 $49.61 $49.66 $49.47 51,482
2021-06-30 $49.73 $49.77 $49.71 $49.71 $49.47 40,411
2021-06-29 $49.64 $49.70 $49.63 $49.69 $49.45 34,326
2021-06-28 $49.64 $49.68 $49.61 $49.67 $49.43 57,752
2021-06-25 $49.61 $49.62 $49.52 $49.56 $49.32 49,148
2021-06-24 $49.65 $49.66 $49.62 $49.63 $49.39 41,575
2021-06-23 $49.64 $49.66 $49.61 $49.61 $49.37 44,784
2021-06-22 $49.50 $49.64 $49.50 $49.64 $49.40 49,413
2021-06-21 $49.56 $49.59 $49.54 $49.56 $49.32 48,157
2021-06-18 $49.61 $49.70 $49.58 $49.61 $49.37 50,745
2021-06-17 $49.48 $49.69 $49.47 $49.58 $49.34 81,338
2021-06-16 $49.65 $49.66 $49.43 $49.47 $49.23 89,978
2021-06-15 $49.57 $49.60 $49.56 $49.59 $49.36 43,187
2021-06-14 $49.68 $49.68 $49.59 $49.60 $49.36 23,134
2021-06-11 $49.71 $49.71 $49.67 $49.69 $49.45 23,906
2021-06-10 $49.60 $49.72 $49.60 $49.72 $49.48 70,398
2021-06-09 $49.68 $49.68 $49.60 $49.64 $49.40 27,344
2021-06-08 $49.52 $49.55 $49.50 $49.54 $49.30 32,373
2021-06-07 $49.42 $49.44 $49.42 $49.44 $49.20 39,931
2021-06-04 $49.34 $49.45 $49.34 $49.45 $49.21 33,489
2021-06-03 $49.33 $49.33 $49.28 $49.29 $49.06 47,122
2021-06-02 $49.37 $49.42 $49.37 $49.39 $49.15 29,955
2021-06-01 $49.31 $49.36 $49.27 $49.34 $49.10 68,720
2021-05-28 $49.38 $49.45 $49.38 $49.39 $49.11 54,575
2021-05-27 $49.36 $49.40 $49.35 $49.39 $49.11 66,114
2021-05-26 $49.46 $49.48 $49.40 $49.44 $49.16 102,113
2021-05-25 $49.41 $49.48 $49.39 $49.47 $49.19 28,710
2021-05-24 $49.33 $49.40 $49.33 $49.35 $49.07 28,699
2021-05-21 $49.31 $49.31 $49.27 $49.30 $49.02 26,213
2021-05-20 $49.17 $49.28 $49.17 $49.28 $49.00 68,758
2021-05-19 $49.23 $49.26 $49.15 $49.16 $48.88 63,572
2021-05-18 $49.20 $49.22 $49.17 $49.21 $48.93 40,912
2021-05-17 $49.27 $49.28 $49.24 $49.25 $48.97 47,625
2021-05-14 $49.25 $49.28 $49.24 $49.28 $49.00 25,338
2021-05-13 $49.13 $49.19 $49.13 $49.19 $48.91 48,851
2021-05-12 $49.17 $49.17 $49.09 $49.10 $48.82 50,174
2021-05-11 $49.29 $49.29 $49.23 $49.25 $48.97 45,568
2021-05-10 $49.42 $49.44 $49.33 $49.33 $49.05 30,490
2021-05-07 $49.53 $49.53 $49.40 $49.43 $49.15 31,515
2021-05-06 $49.40 $49.44 $49.40 $49.42 $49.14 28,321
2021-05-05 $49.31 $49.41 $49.31 $49.40 $49.12 48,800
2021-05-04 $49.43 $49.43 $49.35 $49.35 $49.07 65,395
2021-05-03 $49.34 $49.41 $49.33 $49.34 $49.06 60,141
2021-04-30 $49.33 $49.37 $49.32 $49.37 $49.04 52,168
2021-04-29 $49.25 $49.31 $49.21 $49.31 $48.98 40,425
2021-04-28 $49.33 $49.35 $49.27 $49.35 $49.02 31,350
2021-04-27 $49.38 $49.39 $49.31 $49.32 $48.99 51,094
2021-04-26 $49.44 $49.46 $49.41 $49.41 $49.08 42,248
2021-04-23 $49.42 $49.44 $49.38 $49.43 $49.10 71,442
2021-04-22 $49.45 $49.46 $49.39 $49.44 $49.11 61,813
2021-04-21 $49.38 $49.41 $49.34 $49.41 $49.08 47,490
2021-04-20 $49.28 $49.38 $49.28 $49.36 $49.03 61,769
2021-04-19 $49.31 $49.33 $49.29 $49.31 $48.98 61,014
2021-04-16 $49.33 $49.39 $49.33 $49.35 $49.03 68,918
2021-04-15 $49.39 $49.50 $49.39 $49.44 $49.11 102,161
2021-04-14 $49.28 $49.29 $49.25 $49.27 $48.94 70,520
2021-04-13 $49.19 $49.30 $49.18 $49.29 $48.96 53,028
2021-04-12 $49.18 $49.20 $49.17 $49.18 $48.85 61,854
2021-04-09 $49.19 $49.27 $49.19 $49.22 $48.89 39,867
2021-04-08 $49.21 $49.27 $49.21 $49.27 $48.94 56,534
2021-04-07 $49.21 $49.26 $49.17 $49.18 $48.85 43,805
2021-04-06 $49.11 $49.24 $49.11 $49.22 $48.89 45,425
2021-04-05 $49.03 $49.06 $49.01 $49.06 $48.73 44,414
2021-04-01 $49.09 $49.13 $49.09 $49.13 $48.80 37,911
2021-03-31 $49.01 $49.07 $49.00 $49.03 $48.66 65,263
2021-03-30 $48.97 $49.04 $48.95 $49.03 $48.66 52,642
2021-03-29 $49.09 $49.09 $48.98 $49.00 $48.63 30,658
2021-03-26 $49.09 $49.14 $49.06 $49.09 $48.72 108,606
2021-03-25 $49.18 $49.20 $49.10 $49.14 $48.77 37,900
2021-03-24 $49.10 $49.21 $49.07 $49.19 $48.82 74,038
2021-03-23 $49.07 $49.14 $49.06 $49.13 $48.76 312,557
2021-03-22 $48.96 $49.04 $48.96 $49.03 $48.66 45,878
2021-03-19 $48.87 $48.92 $48.87 $48.91 $48.54 45,881
2021-03-18 $48.86 $48.93 $48.85 $48.90 $48.53 71,330
2021-03-17 $48.97 $49.08 $48.94 $49.06 $48.69 54,995
2021-03-16 $49.11 $49.13 $49.05 $49.06 $48.69 51,995
2021-03-15 $49.09 $49.11 $49.05 $49.10 $48.73 39,447
2021-03-12 $49.07 $49.07 $49.02 $49.04 $48.67 56,981
2021-03-11 $49.17 $49.31 $49.17 $49.30 $48.93 44,726
2021-03-10 $49.17 $49.28 $49.17 $49.27 $48.90 36,792
2021-03-09 $49.17 $49.21 $49.16 $49.19 $48.82 33,160
2021-03-08 $49.17 $49.17 $49.04 $49.04 $48.67 45,497
2021-03-05 $49.15 $49.23 $49.15 $49.23 $48.86 31,191
2021-03-04 $49.42 $49.43 $49.23 $49.24 $48.87 45,688
2021-03-03 $49.42 $49.45 $49.40 $49.42 $49.05 51,489
2021-03-02 $49.54 $49.57 $49.52 $49.56 $49.19 42,748
2021-03-01 $49.46 $49.55 $49.46 $49.52 $49.15 42,729
2021-02-26 $49.38 $49.58 $49.32 $49.57 $49.15 51,148
2021-02-25 $49.50 $49.51 $49.21 $49.26 $48.84 108,848
2021-02-24 $49.54 $49.68 $49.51 $49.68 $49.26 33,490
2021-02-23 $49.68 $49.70 $49.65 $49.67 $49.25 57,056
2021-02-22 $49.77 $49.81 $49.67 $49.69 $49.27 38,057
2021-02-19 $49.89 $49.89 $49.80 $49.80 $49.38 42,620
2021-02-18 $49.91 $49.97 $49.91 $49.94 $49.52 40,022
2021-02-17 $49.96 $49.98 $49.91 $49.98 $49.56 49,186
2021-02-16 $49.99 $49.99 $49.88 $49.89 $49.47 85,777
2021-02-12 $50.16 $50.17 $50.11 $50.11 $49.69 32,150
2021-02-11 $50.25 $50.27 $50.21 $50.23 $49.81 32,737
2021-02-10 $50.24 $50.28 $50.21 $50.27 $49.85 25,159
2021-02-09 $50.24 $50.25 $50.18 $50.19 $49.77 24,079
2021-02-08 $50.18 $50.24 $50.16 $50.21 $49.79 56,297
2021-02-05 $50.24 $50.24 $50.15 $50.15 $49.73 30,138
2021-02-04 $50.46 $50.46 $50.17 $50.22 $49.80 45,968
2021-02-03 $50.27 $50.33 $50.16 $50.22 $49.80 248,973
2021-02-02 $50.20 $50.26 $50.20 $50.24 $49.82 32,440
2021-02-01 $50.34 $50.35 $50.29 $50.33 $49.90 62,974
2021-01-29 $50.28 $50.35 $50.28 $50.32 $49.86 45,244
2021-01-28 $50.37 $50.38 $50.30 $50.36 $49.90 47,142
2021-01-27 $50.47 $50.47 $50.39 $50.40 $49.93 38,915
2021-01-26 $50.38 $50.42 $50.37 $50.41 $49.95 29,078
2021-01-25 $50.36 $50.42 $50.36 $50.40 $49.94 33,929
2021-01-22 $50.33 $50.34 $50.29 $50.31 $49.85 66,868
2021-01-21 $50.29 $50.31 $50.26 $50.27 $49.81 52,079
2021-01-20 $50.33 $50.37 $50.32 $50.35 $49.89 33,979
2021-01-19 $50.27 $50.36 $50.27 $50.36 $49.90 31,969
2021-01-15 $50.36 $50.36 $50.29 $50.30 $49.84 36,206
2021-01-14 $50.31 $50.36 $50.24 $50.26 $49.80 134,475
2021-01-13 $50.30 $50.36 $50.27 $50.33 $49.87 15,987
2021-01-12 $50.14 $50.21 $50.09 $50.20 $49.74 20,717
2021-01-11 $50.20 $50.21 $50.17 $50.18 $49.72 26,649
2021-01-08 $50.27 $50.28 $50.21 $50.24 $49.78 44,338
2021-01-07 $50.27 $50.32 $50.26 $50.30 $49.84 31,986
2021-01-06 $50.31 $50.37 $50.25 $50.35 $49.89 66,278
2021-01-05 $50.57 $50.62 $50.45 $50.52 $50.06 29,904
2021-01-04 $50.58 $50.64 $50.58 $50.59 $50.13 43,878
2020-12-31 $50.62 $50.67 $50.61 $50.64 $50.18 42,243
2020-12-30 $50.59 $50.63 $50.59 $50.63 $50.17 27,173
2020-12-29 $50.57 $50.61 $50.57 $50.60 $50.14 37,193
2020-12-28 $50.51 $50.61 $50.49 $50.60 $50.14 27,710
2020-12-24 $50.57 $50.62 $50.57 $50.58 $50.12 16,771
2020-12-23 $50.52 $50.52 $50.45 $50.48 $50.02 26,051
2020-12-22 $50.54 $50.56 $50.52 $50.55 $50.09 30,704
2020-12-21 $50.48 $50.53 $50.48 $50.52 $50.05 17,955
2020-12-18 $50.54 $50.54 $50.47 $50.48 $50.02 15,402
2020-12-17 $50.56 $50.58 $50.46 $50.49 $50.03 14,549
2020-12-16 $50.43 $50.56 $50.43 $50.52 $50.03 31,305
2020-12-15 $50.52 $50.55 $50.49 $50.52 $50.03 14,943
2020-12-14 $50.43 $50.57 $50.41 $50.54 $50.05 32,294
2020-12-11 $50.53 $50.57 $50.49 $50.51 $50.02 15,004
2020-12-10 $50.51 $50.51 $50.41 $50.50 $50.01 23,744
2020-12-09 $50.38 $50.42 $50.37 $50.38 $49.89 27,683
2020-12-08 $50.50 $50.51 $50.45 $50.45 $49.96 27,037
2020-12-07 $50.47 $50.50 $50.46 $50.46 $49.97 36,112
2020-12-04 $50.36 $50.38 $50.32 $50.35 $49.86 31,152
2020-12-03 $50.46 $50.53 $50.45 $50.51 $50.02 72,021
2020-12-02 $50.45 $50.45 $50.37 $50.41 $49.92 19,927
2020-12-01 $50.50 $50.53 $50.42 $50.49 $50.00 36,950
2020-11-30 $50.62 $50.67 $50.60 $50.66 $50.12 24,060
2020-11-27 $50.61 $50.63 $50.61 $50.62 $50.09 21,296
2020-11-25 $50.57 $50.59 $50.52 $50.52 $49.99 21,819
2020-11-24 $50.53 $50.56 $50.50 $50.53 $49.99 34,400
2020-11-23 $50.56 $50.57 $50.53 $50.55 $50.02 13,377
2020-11-20 $50.59 $50.64 $50.58 $50.62 $50.09 43,638
2020-11-19 $50.55 $50.61 $50.55 $50.57 $50.04 10,275
2020-11-18 $50.47 $50.53 $50.44 $50.51 $49.98 55,383
2020-11-17 $50.45 $50.48 $50.43 $50.47 $49.94 17,287
2020-11-16 $50.33 $50.39 $50.33 $50.36 $49.83 14,186
2020-11-13 $50.32 $50.36 $50.30 $50.33 $49.80 25,874
2020-11-12 $50.34 $50.36 $50.28 $50.36 $49.83 39,962
2020-11-11 $50.18 $50.22 $50.16 $50.20 $49.67 19,667
2020-11-10 $50.20 $50.22 $50.19 $50.19 $49.66 34,467
2020-11-09 $50.25 $50.28 $50.13 $50.24 $49.72 82,231
2020-11-06 $50.30 $50.46 $50.30 $50.43 $49.90 61,972
2020-11-05 $50.50 $50.55 $50.46 $50.53 $50.00 199,211
2020-11-04 $50.53 $50.53 $50.46 $50.51 $49.98 31,239
2020-11-03 $50.13 $50.21 $50.13 $50.21 $49.68 33,234
2020-11-02 $50.24 $50.27 $50.19 $50.19 $49.66 17,903
2020-10-30 $50.24 $50.24 $50.16 $50.18 $49.60 12,354
2020-10-29 $50.35 $50.35 $50.20 $50.23 $49.66 24,426
2020-10-28 $50.44 $50.45 $50.33 $50.36 $49.78 24,628
2020-10-27 $50.39 $50.43 $50.38 $50.41 $49.84 9,414
2020-10-26 $50.35 $50.37 $50.34 $50.35 $49.78 30,203
2020-10-23 $50.25 $50.32 $50.21 $50.30 $49.72 29,341
2020-10-22 $50.29 $50.29 $50.24 $50.24 $49.66 20,802
2020-10-21 $50.31 $50.36 $50.30 $50.31 $49.74 18,039
2020-10-20 $50.32 $50.38 $50.31 $50.33 $49.75 22,950
2020-10-19 $50.39 $50.43 $50.38 $50.40 $49.83 39,924
2020-10-16 $50.48 $50.49 $50.44 $50.46 $49.88 24,266
2020-10-15 $50.54 $50.54 $50.45 $50.47 $49.89 29,356
2020-10-14 $50.52 $50.53 $50.47 $50.49 $49.91 33,209
2020-10-13 $50.52 $50.53 $50.47 $50.49 $49.91 57,018
2020-10-12 $50.36 $50.51 $50.36 $50.46 $49.88 27,903
2020-10-09 $50.36 $50.41 $50.28 $50.41 $49.83 64,351
2020-10-08 $50.40 $50.40 $50.34 $50.39 $49.82 76,615
2020-10-07 $50.30 $50.45 $50.30 $50.33 $49.76 1,673,079
2020-10-06 $50.35 $50.44 $50.35 $50.39 $49.82 6,074
2020-10-05 $50.33 $50.33 $50.30 $50.30 $49.72 1,530
2020-10-02 $50.43 $50.43 $50.43 $50.43 $49.85 3
2020-10-01 $50.45 $50.49 $50.45 $50.49 $49.91 1,504
2020-09-30 $50.39 $50.42 $50.39 $50.42 $49.79 439
2020-09-29 $50.57 $50.57 $50.54 $50.54 $49.91 1,654
2020-09-28 $50.49 $50.49 $50.47 $50.49 $49.85 1,277
2020-09-25 $50.42 $50.44 $50.34 $50.41 $49.78 6,689
2020-09-24 $50.48 $50.50 $50.47 $50.47 $49.83 2,300
2020-09-23 $50.44 $50.44 $50.40 $50.42 $49.79 400
2020-09-22 $50.51 $50.51 $50.51 $50.51 $49.87 92
2020-09-21 $50.61 $50.62 $50.50 $50.50 $49.87 2,009
2020-09-18 $50.51 $50.51 $50.51 $50.51 $49.88 1
2020-09-17 $50.63 $50.63 $50.57 $50.59 $49.95 855
2020-09-16 $50.63 $50.63 $50.56 $50.56 $49.92 225
2020-09-15 $50.55 $50.55 $50.55 $50.55 $49.92 7
2020-09-14 $50.56 $50.56 $50.54 $50.54 $49.91 2,802
2020-09-11 $50.55 $50.55 $50.55 $50.55 $49.92 104
2020-09-10 $50.44 $50.57 $50.44 $50.57 $49.94 452
2020-09-09 $50.46 $50.46 $50.40 $50.45 $49.82 14,077
2020-09-08 $50.56 $50.56 $50.47 $50.47 $49.83 6,960
2020-09-04 $50.54 $50.54 $50.39 $50.43 $49.80 5,878
2020-09-03 $50.74 $50.80 $50.70 $50.70 $50.07 8,013
2020-09-02 $50.72 $50.72 $50.72 $50.72 $50.08 5
2020-09-01 $50.64 $50.64 $50.64 $50.64 $50.01 8
2020-08-31 $50.51 $50.55 $50.51 $50.55 $49.86 695
2020-08-28 $50.44 $50.45 $50.43 $50.45 $49.76 607
2020-08-27 $50.47 $50.47 $50.35 $50.36 $49.68 4,922
2020-08-26 $50.52 $50.53 $50.52 $50.53 $49.84 904
2020-08-25 $50.53 $50.53 $50.53 $50.53 $49.84 227
2020-08-24 $50.68 $50.68 $50.61 $50.61 $49.92 227
2020-08-21 $50.66 $50.66 $50.66 $50.66 $49.98 3
2020-08-20 $50.66 $50.66 $50.64 $50.64 $49.95 500
2020-08-19 $50.53 $50.53 $50.52 $50.52 $49.83 700
2020-08-18 $50.57 $50.57 $50.57 $50.57 $49.88 17
2020-08-17 $50.57 $50.59 $50.54 $50.54 $49.85 3,071
2020-08-14 $50.61 $50.61 $50.55 $50.55 $49.86 252
2020-08-13 $50.67 $50.67 $50.57 $50.57 $49.88 109
2020-08-12 $50.73 $50.73 $50.73 $50.73 $50.04 800
2020-08-11 $50.81 $50.81 $50.81 $50.81 $50.12 10
2020-08-10 $51.05 $51.05 $50.93 $50.93 $50.24 481
2020-08-07 $50.97 $50.97 $50.97 $50.97 $50.28 1
2020-08-06 $51.05 $51.05 $51.05 $51.05 $50.36 1
2020-08-05 $50.93 $50.93 $50.93 $50.93 $50.24 10
2020-08-04 $51.05 $51.05 $51.05 $51.05 $50.36 201
2020-08-03 $50.91 $50.91 $50.89 $50.89 $50.20 2,127
2020-07-31 $50.89 $50.94 $50.89 $50.94 $50.19 229
2020-07-30 $50.95 $50.95 $50.95 $50.95 $50.19 1
2020-07-29 $50.83 $50.84 $50.83 $50.84 $50.09 1,448
2020-07-28 $50.82 $50.82 $50.82 $50.82 $50.07 1
2020-07-27 $50.71 $50.72 $50.71 $50.72 $49.97 5,599
2020-07-24 $50.78 $50.78 $50.78 $50.78 $50.03 59
2020-07-23 $50.84 $50.84 $50.84 $50.84 $50.10 5
2020-07-22 $50.78 $50.78 $50.78 $50.78 $50.03 3
2020-07-21 $50.72 $50.72 $50.72 $50.72 $49.97 100
2020-07-20 $50.65 $50.65 $50.65 $50.65 $49.91 235
2020-07-17 $50.56 $50.58 $50.55 $50.58 $49.83 7,146
2020-07-16 $50.58 $50.58 $50.58 $50.58 $49.83 100
2020-07-15 $50.46 $50.51 $50.46 $50.49 $49.75 7,522
2020-07-14 $50.52 $50.54 $50.46 $50.47 $49.73 2,800
2020-07-13 $50.47 $50.49 $50.47 $50.48 $49.73 1,500
2020-07-10 $50.48 $50.48 $50.40 $50.42 $49.68 6,900
2020-07-09 $50.40 $50.50 $50.39 $50.50 $49.76 1,200
2020-07-08 $50.37 $50.37 $50.37 $50.37 $49.62 0
2020-07-07 $50.29 $50.41 $50.29 $50.39 $49.65 7,500
2020-07-06 $50.26 $50.26 $50.24 $50.24 $49.49 800
2020-07-02 $50.26 $50.27 $50.26 $50.26 $49.51 2,400
2020-06-30 $50.15 $50.15 $50.15 $50.15 $49.41 1
2020-06-29 $50.18 $50.18 $50.18 $50.18 $49.44 20
2020-06-26 $50.18 $50.18 $50.18 $50.18 $49.44 20
2020-06-25 $50.19 $50.19 $50.09 $50.09 $49.35 100

iShares ESG Advanced Total USD Bond Market ETF (EUSB) News Headlines

Recent iShares ESG Advanced Total USD Bond Market ETF (EUSB) News
Time Published Title News Site