Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Esg Adv (EUSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 43.06 43.06 43.06 43.08 200
9th Jul 2026 (Thu) 43.105 43.175 43.105 43.12 5,642
8th Jul 2026 (Wed) 43.05 43.075 43.03 43.09 1,200
7th Jul 2026 (Tue) 43.195 43.22 43.125 43.14 13,247
6th Jul 2026 (Mon) 43.29 43.32 43.29 43.32 1,809
3rd Jul 2026 (Fri) 43.275 43.2886 43.275 43.2886 0
2nd Jul 2026 (Thu) 43.275 43.305 43.26 43.2886 5,702
1st Jul 2026 (Wed) 43.29 43.31 43.26 43.29 2,509
30th Jun 2026 (Tue) 43.53 43.53 43.45 43.45 2,610
29th Jun 2026 (Mon) 43.58 43.6181 43.58 43.6181 16
26th Jun 2026 (Fri) 43.58 43.62 43.58 43.605 2,248
25th Jun 2026 (Thu) 43.61 43.61 43.569 43.56 2,530
24th Jun 2026 (Wed) 43.50 43.54 43.50 43.53 963
23rd Jun 2026 (Tue) 43.39 43.39 43.32 43.35 1,526
22nd Jun 2026 (Mon) 43.33 43.33 43.31 43.32 619
19th Jun 2026 (Fri) 43.46 43.48 43.41 43.40 1,102
18th Jun 2026 (Thu) 43.46 43.48 43.41 43.40 1,102
17th Jun 2026 (Wed) 43.46 43.46 43.32 43.31 19
16th Jun 2026 (Tue) 43.43 43.48 43.43 43.44 953
15th Jun 2026 (Mon) 43.47 43.47 43.429 43.40 1,110
12th Jun 2026 (Fri) 43.31 43.365 43.31 43.36 2,807
11th Jun 2026 (Thu) 43.24 43.405 43.20 43.39 3,518
10th Jun 2026 (Wed) 43.22 43.225 43.165 43.16 5,078
9th Jun 2026 (Tue) 43.185 43.209 43.13 43.20 3,147
8th Jun 2026 (Mon) 43.14 43.15 43.125 43.12 2,259
5th Jun 2026 (Fri) 43.17 43.17 43.11 43.131 839
4th Jun 2026 (Thu) 43.35 43.36 43.31 43.32 6,073
3rd Jun 2026 (Wed) 43.28 43.28 43.24 43.255 8,928
2nd Jun 2026 (Tue) 43.35 43.36 43.33 43.34 2,680
1st Jun 2026 (Mon) 43.215 43.309 43.215 43.35 1,134
29th May 2026 (Fri) 43.47 43.54 43.47 43.52 7,304
28th May 2026 (Thu) 43.365 43.47 43.365 43.45 17,446
27th May 2026 (Wed) 43.369 43.369 43.369 43.37 830
26th May 2026 (Tue) 43.31 43.31 43.30 43.34 878
25th May 2026 (Mon) 43.19 43.20 43.14 43.19 1,849
22nd May 2026 (Fri) 43.19 43.20 43.14 43.19 1,849
21st May 2026 (Thu) 43.16 43.175 43.16 43.17 1,014
20th May 2026 (Wed) 42.90 43.13 42.90 43.13 303
19th May 2026 (Tue) 42.90 42.92 42.86 42.91 910
18th May 2026 (Mon) 43.09 43.095 42.99 43.04 5,470
15th May 2026 (Fri) 43.12 43.12 43.06 43.07 476
14th May 2026 (Thu) 43.39 43.40 43.305 43.29 1,031
13th May 2026 (Wed) 43.30 43.32 43.27 43.32 2,504
12th May 2026 (Tue) 43.32 43.33 43.31 43.30 641
11th May 2026 (Mon) 43.47 43.48 43.44 43.432 1,109
FTSE 100 Latest
Value10,497.29
Change24.84