American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares ESG Advanced Universal USD Bond ETF

EUSB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

EUSB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of EUSB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
EUSB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
EUSB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
EUSB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in EUSB holdings by institutional investors

Insider Trading

Quarterly net insider trading by EUSB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for EUSB

Quiver Logo

No former government officials on record as having lobbied for EUSB

Revolving Door Dashboard
Corporate Lobbying

EUSB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

EUSB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
EUSB Income Statement
EUSB Balance Sheet
EUSB Cash Flow
U.S. Patents

New EUSB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to EUSB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
EUSB News

Recent insights relating to EUSB

CNBC Recommendations

Recent picks made for EUSB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in EUSB

EUSB Analyst Ratings

EUSB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
EUSB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $EUSB stock a Buy, Sell, or Hold?

  • What is the price target for $EUSB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

EUSB Top Shareholders
Shareholder
Shares Held
EUSB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $EUSB stock?

  • Who owns the most shares of $EUSB stock?

  • What funds own $EUSB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

EUSB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view EUSB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About EUSB

No description available

iShares ESG Advanced Universal USD Bond ETF (EUSB) Historical Stock Prices

iShares ESG Advanced Universal USD Bond ETF (EUSB) closed at $42.27 on September 22, 2026. Over the past year its adjusted close ranged from $42.12 to $43.41. Daily prices go back to June 25, 2020, 1,568 trading days in all.

  • 1 month-0.91%
  • 3 months-1.50%
  • Year to date-1.16%
  • 1 year+0.24%
  • 3 years+14.23%
  • 5 years-0.70%
  • Max+0.16%
See every congressional and insider trade on the EUSB price chart

Quiver Premium charts EUSB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 42.31 42.32 42.23 42.27 42.27 98,130
Sep 21, 2026 42.30 42.30 42.25 42.27 42.27 33,350
Sep 18, 2026 42.24 42.24 42.18 42.19 42.19 32,584
Sep 17, 2026 42.28 42.34 42.27 42.34 42.34 20,229
Sep 16, 2026 42.23 42.29 42.12 42.13 42.13 16,847
Sep 15, 2026 42.17 42.17 42.12 42.16 42.16 68,544
Sep 14, 2026 42.15 42.27 42.13 42.17 42.17 24,191
Sep 11, 2026 42.32 42.32 42.20 42.21 42.21 25,180
Sep 10, 2026 42.34 42.34 42.23 42.25 42.25 26,751
Sep 9, 2026 42.58 42.59 42.49 42.52 42.52 28,291
Sep 8, 2026 42.64 42.64 42.56 42.60 42.60 27,826
Sep 4, 2026 42.66 42.68 42.62 42.65 42.65 144,070
Sep 3, 2026 42.69 42.69 42.62 42.63 42.63 75,602
Sep 2, 2026 42.61 42.61 42.52 42.57 42.57 79,278
Sep 1, 2026$0.147 dividend 42.60 42.66 42.54 42.56 42.56 138,824
Aug 31, 2026 42.81 42.82 42.77 42.82 42.67 112,275
Aug 28, 2026 42.99 43.01 42.84 42.86 42.71 36,355
Aug 27, 2026 43.00 43.01 42.96 42.97 42.82 31,719
Aug 26, 2026 43.00 43.00 42.94 42.98 42.83 96,413
Aug 25, 2026 43.02 43.06 42.97 43.06 42.91 27,647
Aug 24, 2026 42.85 42.89 42.85 42.88 42.73 16,335
Aug 21, 2026 42.84 42.84 42.78 42.80 42.66 21,375
Aug 20, 2026 42.93 42.93 42.82 42.85 42.70 30,640
Aug 19, 2026 42.96 42.99 42.89 42.99 42.84 48,799
Aug 18, 2026 42.72 42.81 42.72 42.81 42.66 58,513
Aug 17, 2026 42.82 42.84 42.77 42.78 42.63 58,181
Aug 14, 2026 42.93 42.93 42.83 42.84 42.70 22,942
Aug 13, 2026 42.96 43.01 42.94 42.95 42.80 52,065
Aug 12, 2026 42.88 42.88 42.81 42.81 42.67 17,051
Aug 11, 2026 42.80 42.82 42.78 42.78 42.63 11,662
Aug 10, 2026 42.83 42.83 42.74 42.74 42.59 21,324
Aug 7, 2026 42.94 42.94 42.84 42.88 42.73 103,339
Aug 6, 2026 42.89 42.89 42.80 42.83 42.68 29,626
Aug 5, 2026 42.91 42.95 42.88 42.94 42.79 52,859
Aug 4, 2026 42.86 42.91 42.84 42.91 42.76 44,098
Aug 3, 2026$0.1436 dividend 42.71 42.75 42.70 42.72 42.57 69,345
Jul 31, 2026 42.83 42.83 42.73 42.80 42.51 83,139
Jul 30, 2026 42.89 42.91 42.86 42.87 42.58 28,076
Jul 29, 2026 42.96 43.00 42.85 42.85 42.56 41,044
Jul 28, 2026 42.95 43.03 42.94 43.00 42.71 21,723
Jul 27, 2026 42.88 42.95 42.86 42.90 42.61 19,704
Jul 24, 2026 42.77 42.85 42.74 42.79 42.50 54,628
Jul 23, 2026 42.75 42.78 42.73 42.77 42.48 31,146
Jul 22, 2026 42.94 42.94 42.86 42.87 42.58 33,668
Jul 21, 2026 43.00 43.00 42.93 42.95 42.66 69,680
Jul 20, 2026 43.13 43.13 43.01 43.05 42.76 15,547
Jul 17, 2026 43.19 43.21 43.12 43.13 42.84 31,969
Jul 16, 2026 43.06 43.13 43.06 43.13 42.84 12,916
Jul 15, 2026 43.06 43.16 43.06 43.12 42.83 22,485
Jul 14, 2026 43.05 43.09 43.01 43.04 42.75 46,152
Jul 13, 2026 43.01 43.02 42.92 42.92 42.63 15,445
Jul 10, 2026 43.12 43.12 43.05 43.08 42.79 40,197
Jul 9, 2026 43.11 43.20 43.09 43.12 42.83 23,555
Jul 8, 2026 43.09 43.09 43.01 43.09 42.80 34,381
Jul 7, 2026 43.25 43.27 43.12 43.14 42.85 70,710
Jul 6, 2026 43.28 43.33 43.24 43.32 43.03 44,806
Jul 2, 2026 43.31 43.32 43.26 43.29 42.99 44,284
Jul 1, 2026$0.1425 dividend 43.25 43.31 43.23 43.29 43.00 34,917
Jun 30, 2026 43.58 43.58 43.45 43.45 43.01 27,862
Jun 29, 2026 43.59 43.62 43.58 43.62 43.18 26,101
Jun 26, 2026 43.57 43.62 43.57 43.60 43.17 34,738
Jun 25, 2026 43.61 43.61 43.55 43.56 43.12 31,168
Jun 24, 2026 43.49 43.54 43.48 43.53 43.09 37,567
Jun 23, 2026 43.34 43.39 43.32 43.35 42.91 38,249
Jun 22, 2026 43.35 43.35 43.28 43.32 42.88 26,473
Jun 18, 2026 43.46 43.49 43.40 43.40 42.96 35,621
Jun 17, 2026 43.45 43.48 43.30 43.31 42.88 29,124
Jun 16, 2026 43.43 43.49 43.41 43.44 43.00 41,894
Jun 15, 2026 43.47 43.47 43.38 43.40 42.96 26,324
Jun 12, 2026 43.36 43.39 43.29 43.36 42.92 40,387
Jun 11, 2026 43.20 43.41 43.18 43.39 42.95 48,097
Jun 10, 2026 43.20 43.23 43.13 43.16 42.73 46,110
Jun 9, 2026 43.17 43.21 43.12 43.20 42.77 37,539
Jun 8, 2026 43.21 43.21 43.11 43.12 42.69 266,003
Jun 5, 2026 43.28 43.28 43.11 43.13 42.70 20,431
Jun 4, 2026 43.36 43.36 43.30 43.32 42.88 67,755
Jun 3, 2026 43.31 43.31 43.22 43.26 42.82 53,454
Jun 2, 2026 43.38 43.39 43.33 43.34 42.91 49,742
Jun 1, 2026$0.145 dividend 43.25 43.35 43.20 43.35 42.91 45,361
May 29, 2026 43.52 43.54 43.47 43.52 42.94 302,963
May 28, 2026 43.38 43.48 43.36 43.45 42.87 130,078
May 27, 2026 43.39 43.41 43.37 43.37 42.79 17,232
May 26, 2026 43.36 43.36 43.29 43.34 42.76 46,947
May 22, 2026 43.25 43.25 43.12 43.19 42.61 26,110
May 21, 2026 43.08 43.17 43.01 43.17 42.59 30,991
May 20, 2026 42.89 43.13 42.89 43.13 42.55 75,649
May 19, 2026 42.91 42.95 42.84 42.91 42.34 41,191
May 18, 2026 43.10 43.10 42.99 43.04 42.47 61,526
May 15, 2026 43.14 43.14 43.05 43.07 42.49 56,412
May 14, 2026 43.39 43.41 43.29 43.29 42.71 43,322
May 13, 2026 43.32 43.32 43.26 43.32 42.74 21,170
May 12, 2026 43.34 43.34 43.30 43.30 42.72 47,815
May 11, 2026 43.51 43.51 43.43 43.43 42.85 22,841
May 8, 2026 43.54 43.56 43.51 43.52 42.94 27,423
May 7, 2026 43.59 43.59 43.41 43.41 42.83 128,187
May 6, 2026 43.52 43.54 43.49 43.53 42.95 128,409
May 5, 2026 43.37 43.39 43.34 43.37 42.79 84,002
May 4, 2026 43.38 43.38 43.23 43.28 42.70 47,393
May 1, 2026$0.1412 dividend 43.54 43.54 43.37 43.42 42.84 46,412
Apr 30, 2026 43.58 43.58 43.48 43.53 42.81 493,027
Apr 29, 2026 43.69 43.69 43.41 43.45 42.73 25,818
Apr 28, 2026 43.68 43.68 43.56 43.62 42.90 14,687
Apr 27, 2026 43.66 43.69 43.61 43.66 42.94 39,086
Apr 24, 2026 43.65 43.71 43.61 43.69 42.97 43,920
Apr 23, 2026 43.70 43.73 43.58 43.63 42.91 29,202
Apr 22, 2026 43.75 43.75 43.68 43.69 42.96 30,428
Apr 21, 2026 43.75 43.75 43.64 43.69 42.97 42,351
Apr 20, 2026 43.82 43.82 43.74 43.79 43.07 47,653
Apr 17, 2026 43.94 43.94 43.79 43.81 43.09 44,662
Apr 16, 2026 43.74 43.74 43.63 43.63 42.91 45,372
Apr 15, 2026 43.70 43.73 43.68 43.72 43.00 26,790
Apr 14, 2026 43.66 43.75 43.66 43.75 43.03 32,268
Apr 13, 2026 43.59 43.65 43.54 43.62 42.90 46,241
Apr 10, 2026 43.61 43.62 43.54 43.55 42.83 16,125
Apr 9, 2026 43.63 43.70 43.54 43.64 42.92 21,049
Apr 8, 2026 43.73 43.73 43.58 43.61 42.89 23,739
Apr 7, 2026 43.45 43.50 43.33 43.50 42.78 45,544
Apr 6, 2026 43.42 43.57 43.42 43.46 42.74 44,311
Apr 2, 2026 43.36 43.51 43.36 43.50 42.78 19,416
Apr 1, 2026$0.1461 dividend 43.39 43.47 43.39 43.42 42.70 24,258
Mar 31, 2026 43.52 43.59 43.48 43.50 42.64 264,703
Mar 30, 2026 43.41 43.48 43.41 43.43 42.57 40,104
Mar 27, 2026 43.14 43.27 43.13 43.23 42.37 46,237
Mar 26, 2026 43.37 43.40 43.22 43.22 42.36 28,402
Mar 25, 2026 43.48 43.49 43.43 43.46 42.60 33,299
Mar 24, 2026 43.27 43.38 43.24 43.30 42.45 38,925
Mar 23, 2026 43.38 43.51 43.32 43.41 42.55 86,072
Mar 20, 2026 43.48 43.49 43.27 43.29 42.43 473,360
Mar 19, 2026 43.50 43.65 43.47 43.62 42.76 119,536
Mar 18, 2026 43.70 43.71 43.59 43.61 42.74 112,378
Mar 17, 2026 43.72 43.78 43.72 43.75 42.88 190,964
Mar 16, 2026 43.66 43.70 43.63 43.68 42.81 180,990
Mar 13, 2026 43.61 43.66 43.49 43.52 42.66 272,818
Mar 12, 2026 43.66 43.68 43.52 43.56 42.70 69,186
Mar 11, 2026 43.83 43.83 43.71 43.73 42.86 19,029
Mar 10, 2026 44.00 44.19 43.90 43.90 43.03 16,540
Mar 9, 2026 43.85 44.04 43.83 44.00 43.13 46,033
Mar 6, 2026 43.84 43.99 43.83 43.90 43.03 56,933
Mar 5, 2026 44.01 44.01 43.92 43.97 43.09 32,932
Mar 4, 2026 44.08 44.12 44.06 44.12 43.24 56,429
Mar 3, 2026 43.96 44.12 43.96 44.09 43.21 29,810
Mar 2, 2026$0.1386 dividend 44.20 44.20 44.09 44.13 43.26 38,929
Feb 27, 2026 44.47 44.47 44.42 44.43 43.41 46,350
Feb 26, 2026 44.33 44.37 44.32 44.37 43.35 42,773
Feb 25, 2026 44.31 44.34 44.30 44.32 43.30 40,897
Feb 24, 2026 44.32 44.33 44.29 44.31 43.30 29,930
Feb 23, 2026 44.31 44.35 44.28 44.33 43.31 19,362
Feb 20, 2026 44.26 44.26 44.21 44.26 43.24 23,464
Feb 19, 2026 44.21 44.26 44.20 44.26 43.25 14,260
Feb 18, 2026 44.26 44.27 44.23 44.24 43.23 44,365
Feb 17, 2026 44.30 44.30 44.27 44.29 43.28 30,782
Feb 13, 2026 44.28 44.30 44.25 44.29 43.28 44,758
Feb 12, 2026 44.09 44.18 44.06 44.18 43.17 25,325
Feb 11, 2026 43.98 44.03 43.96 43.98 42.97 15,558
Feb 10, 2026 44.04 44.08 44.04 44.07 43.06 66,476
Feb 9, 2026 43.93 43.96 43.90 43.93 42.92 47,220
Feb 6, 2026 43.94 43.95 43.89 43.94 42.93 44,425
Feb 5, 2026 43.86 43.95 43.83 43.93 42.92 54,841
Feb 4, 2026 43.77 43.80 43.75 43.76 42.76 22,244
Feb 3, 2026 43.75 43.78 43.73 43.77 42.77 79,297
Feb 2, 2026$0.143 dividend 43.85 43.85 43.76 43.79 42.79 32,766
Jan 30, 2026 43.98 44.01 43.95 43.97 42.82 167,301
Jan 29, 2026 43.97 44.01 43.91 43.98 42.83 39,905
Jan 28, 2026 43.98 43.98 43.91 43.97 42.82 33,607
Jan 27, 2026 44.03 44.04 43.97 43.97 42.83 22,712
Jan 26, 2026 44.02 44.02 43.98 44.01 42.86 30,197
Jan 23, 2026 44.00 44.00 43.91 43.96 42.81 41,177
Jan 22, 2026 43.88 43.94 43.87 43.94 42.79 139,734
Jan 21, 2026 43.83 43.91 43.79 43.91 42.77 48,089
Jan 20, 2026 43.88 43.88 43.77 43.80 42.66 27,390
Jan 16, 2026 44.03 44.03 43.93 43.94 42.79 22,491
Jan 15, 2026 44.07 44.08 43.99 43.99 42.84 29,254
Jan 14, 2026 44.02 44.07 44.02 44.06 42.91 16,668
Jan 13, 2026 44.00 44.00 43.95 43.98 42.84 20,385
Jan 12, 2026 43.94 43.99 43.92 43.95 42.80 31,886
Jan 9, 2026 43.89 44.01 43.89 44.00 42.85 39,444
Jan 8, 2026 43.89 43.92 43.88 43.89 42.74 31,238
Jan 7, 2026 43.98 43.99 43.92 43.95 42.81 13,944
Jan 6, 2026 43.91 43.92 43.84 43.92 42.77 16,352
Jan 5, 2026 43.97 43.97 43.88 43.92 42.77 27,790
Jan 2, 2026 43.96 43.96 43.82 43.85 42.71 34,265
Dec 31, 2025 43.94 43.97 43.89 43.91 42.77 92,136
Dec 30, 2025 43.94 43.98 43.91 43.96 42.81 48,877
Dec 29, 2025 43.97 43.98 43.93 43.98 42.83 94,789
Dec 26, 2025 43.93 43.96 43.89 43.90 42.76 47,640
Dec 24, 2025 43.86 43.94 43.85 43.92 42.77 39,767
Dec 23, 2025 43.77 43.82 43.72 43.79 42.65 62,084
Dec 22, 2025 43.83 43.83 43.77 43.82 42.68 78,204
Dec 19, 2025$0.142 dividend 43.86 43.87 43.82 43.82 42.68 26,345
Dec 18, 2025 44.04 44.05 43.99 44.03 42.74 34,448
Dec 17, 2025 43.91 43.95 43.90 43.92 42.64 76,566
Dec 16, 2025 43.94 43.95 43.86 43.94 42.66 24,244
Dec 15, 2025 43.90 43.93 43.84 43.86 42.58 19,872
Dec 12, 2025 43.83 43.83 43.80 43.80 42.52 21,458
Dec 11, 2025 44.02 44.02 43.92 43.93 42.65 33,770
Dec 10, 2025 43.79 43.94 43.76 43.93 42.64 13,650
Dec 9, 2025 43.91 43.92 43.79 43.80 42.52 35,706
Dec 8, 2025 43.91 43.91 43.78 43.83 42.55 32,810
Dec 5, 2025 43.95 43.95 43.86 43.90 42.61 21,828
Dec 4, 2025 43.97 43.98 43.92 43.96 42.67 32,182
Dec 3, 2025 44.01 44.04 43.97 44.02 42.74 24,567
Dec 2, 2025 43.94 43.97 43.91 43.97 42.68 38,853
Dec 1, 2025$0.141 dividend 43.93 43.93 43.88 43.91 42.63 27,732
Nov 28, 2025 44.26 44.28 44.18 44.18 42.75 205,134
Nov 26, 2025 44.24 44.30 44.16 44.30 42.87 136,743
Nov 25, 2025 44.19 44.26 44.15 44.24 42.81 65,501
Nov 24, 2025 44.12 44.16 44.09 44.16 42.73 34,245
Nov 21, 2025 44.06 44.07 44.00 44.07 42.65 29,147
Nov 20, 2025 43.96 43.99 43.93 43.97 42.55 37,112
Nov 19, 2025 44.02 44.02 43.89 43.90 42.48 36,316
Nov 18, 2025 43.97 43.98 43.89 43.93 42.51 36,131
Nov 17, 2025 43.93 43.93 43.88 43.89 42.47 31,871
Nov 14, 2025 44.01 44.01 43.85 43.85 42.43 29,331
Nov 13, 2025 43.99 44.02 43.95 43.96 42.54 28,469
Nov 12, 2025 44.07 44.10 44.04 44.06 42.63 23,355
Nov 11, 2025 44.05 44.10 44.03 44.09 42.66 34,663
Nov 10, 2025 43.98 43.99 43.95 43.95 42.53 40,293
Nov 7, 2025 43.93 44.02 43.93 43.98 42.56 31,648
Nov 6, 2025 43.97 44.00 43.95 43.99 42.57 33,240
Nov 5, 2025 43.95 43.95 43.81 43.83 42.41 22,782
Nov 4, 2025 43.91 43.98 43.91 43.95 42.52 47,184
Nov 3, 2025$0.143 dividend 44.10 44.10 43.87 43.91 42.49 47,314
Oct 31, 2025 44.16 44.16 44.08 44.15 42.58 85,848
Oct 30, 2025 44.05 44.17 44.05 44.11 42.55 20,855
Oct 29, 2025 44.39 44.39 44.17 44.20 42.63 23,296
Oct 28, 2025 44.35 44.39 44.35 44.38 42.81 43,447
Oct 27, 2025 44.34 44.35 44.27 44.34 42.77 44,099
Oct 24, 2025 44.34 44.36 44.25 44.30 42.73 15,809
Oct 23, 2025 44.28 44.31 44.24 44.24 42.67 28,791
Oct 22, 2025 44.32 44.33 44.29 44.33 42.76 35,279
Oct 21, 2025 44.31 44.37 44.31 44.32 42.75 22,992
Oct 20, 2025 44.27 44.28 44.24 44.27 42.70 32,993
Oct 17, 2025 44.26 44.26 44.19 44.22 42.65 25,453
Oct 16, 2025 44.12 44.27 44.11 44.25 42.68 22,978
Oct 15, 2025 44.19 44.22 44.09 44.13 42.56 29,660
Oct 14, 2025 44.05 44.16 44.05 44.13 42.56 22,211
Oct 13, 2025 44.04 44.08 43.98 44.06 42.50 32,836
Oct 10, 2025 44.00 44.04 43.95 44.00 42.44 35,906
Oct 9, 2025 43.90 43.90 43.83 43.85 42.29 23,129
Oct 8, 2025 43.97 43.97 43.88 43.88 42.32 44,587
Oct 7, 2025 43.86 43.93 43.86 43.88 42.32 58,597
Oct 6, 2025 43.86 43.90 43.80 43.82 42.27 88,602
Oct 3, 2025 43.99 43.99 43.88 43.89 42.33 54,040
Oct 2, 2025 43.89 43.97 43.87 43.96 42.40 38,955
Oct 1, 2025$0.149 dividend 43.85 43.91 43.83 43.87 42.31 51,857
Sep 30, 2025 43.96 44.01 43.91 43.92 42.22 71,793
Sep 29, 2025 43.91 43.96 43.91 43.94 42.23 20,711
Sep 26, 2025 43.85 43.89 43.81 43.84 42.14 32,598
Sep 25, 2025 43.85 43.87 43.76 43.82 42.12 61,547
Sep 24, 2025 43.97 43.97 43.82 43.92 42.22 73,230
Sep 23, 2025 43.94 43.99 43.87 43.99 42.29 31,557
Sep 22, 2025 43.96 43.96 43.87 43.87 42.17 50,647

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares ESG Advanced Universal USD Bond ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at EUSB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation