iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
57.85
+0.37 (0.64%)
At close: Oct 2, 2025, 4:00 PM EDT
57.85
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:15 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57.91 | 57.91 | 57.65 | 57.83 | - | 0.61% | 31,464 |
| Oct 1, 2025 | 57.09 | 57.52 | 57.05 | 57.48 | 57.48 | 0.30% | 76,203 |
| Sep 30, 2025 | 57.00 | 57.36 | 56.96 | 57.31 | 57.31 | 0.51% | 73,707 |
| Sep 29, 2025 | 57.07 | 57.27 | 56.87 | 57.02 | 57.02 | 0.55% | 62,302 |
| Sep 26, 2025 | 56.55 | 56.72 | 56.30 | 56.71 | 56.71 | 0.64% | 77,799 |
| Sep 25, 2025 | 56.11 | 56.52 | 56.00 | 56.35 | 56.35 | -0.37% | 80,228 |
| Sep 24, 2025 | 56.95 | 56.95 | 56.42 | 56.56 | 56.56 | -0.44% | 122,602 |
| Sep 23, 2025 | 57.22 | 57.24 | 56.70 | 56.81 | 56.81 | -0.84% | 69,056 |
| Sep 22, 2025 | 56.56 | 57.35 | 56.56 | 57.29 | 57.29 | 0.90% | 92,937 |
| Sep 19, 2025 | 56.92 | 56.92 | 56.59 | 56.78 | 56.78 | -0.11% | 77,479 |
| Sep 18, 2025 | 56.69 | 57.08 | 56.59 | 56.84 | 56.84 | 1.29% | 107,240 |
| Sep 17, 2025 | 56.36 | 56.56 | 55.86 | 56.12 | 56.12 | -0.59% | 145,770 |
| Sep 16, 2025 | 56.75 | 56.78 | 56.35 | 56.45 | 56.45 | -0.86% | 2,282,022 |
| Sep 15, 2025 | 56.85 | 57.00 | 56.79 | 56.94 | 56.81 | -0.01% | 51,168 |
| Sep 12, 2025 | 57.18 | 57.23 | 56.87 | 56.95 | 56.82 | -0.50% | 54,676 |
| Sep 11, 2025 | 56.98 | 57.27 | 56.93 | 57.23 | 57.10 | 0.89% | 85,332 |
| Sep 10, 2025 | 56.65 | 56.91 | 56.48 | 56.73 | 56.60 | 1.00% | 49,610 |
| Sep 9, 2025 | 56.26 | 56.26 | 55.81 | 56.17 | 56.04 | -0.06% | 55,392 |
| Sep 8, 2025 | 55.97 | 56.25 | 55.97 | 56.20 | 56.08 | 0.52% | 98,256 |
| Sep 5, 2025 | 56.38 | 56.41 | 55.55 | 55.91 | 55.79 | 0.05% | 72,236 |
| Sep 4, 2025 | 55.45 | 55.88 | 55.34 | 55.88 | 55.76 | 0.85% | 51,835 |
| Sep 3, 2025 | 55.50 | 55.57 | 55.16 | 55.41 | 55.29 | -0.16% | 41,547 |
| Sep 2, 2025 | 55.24 | 55.51 | 54.96 | 55.50 | 55.38 | -0.98% | 60,673 |
| Aug 29, 2025 | 56.51 | 56.51 | 55.87 | 56.05 | 55.93 | -1.22% | 61,093 |
| Aug 28, 2025 | 56.66 | 56.80 | 56.33 | 56.74 | 56.62 | 0.39% | 56,390 |
| Aug 27, 2025 | 56.42 | 56.64 | 56.32 | 56.52 | 56.40 | 0.14% | 54,140 |
| Aug 26, 2025 | 56.19 | 56.44 | 56.13 | 56.44 | 56.32 | 0.59% | 55,939 |
| Aug 25, 2025 | 56.32 | 56.44 | 56.09 | 56.11 | 55.99 | -0.43% | 61,180 |
| Aug 22, 2025 | 55.44 | 56.60 | 55.44 | 56.35 | 56.23 | 1.62% | 96,405 |
| Aug 21, 2025 | 55.43 | 55.66 | 55.27 | 55.45 | 55.33 | -0.32% | 51,772 |
| Aug 20, 2025 | 55.75 | 55.75 | 55.00 | 55.63 | 55.51 | -0.22% | 160,426 |
| Aug 19, 2025 | 56.22 | 56.35 | 55.66 | 55.75 | 55.63 | -0.69% | 49,102 |
| Aug 18, 2025 | 56.01 | 56.21 | 55.99 | 56.14 | 56.02 | 0.16% | 57,593 |
| Aug 15, 2025 | 56.32 | 56.32 | 55.92 | 56.05 | 55.93 | -0.44% | 46,504 |
| Aug 14, 2025 | 56.08 | 56.43 | 56.06 | 56.30 | 56.18 | -0.38% | 45,719 |
| Aug 13, 2025 | 56.41 | 56.52 | 56.10 | 56.52 | 56.39 | 0.63% | 53,474 |
| Aug 12, 2025 | 55.75 | 56.19 | 55.53 | 56.16 | 56.04 | 1.13% | 46,120 |
| Aug 11, 2025 | 55.71 | 55.90 | 55.46 | 55.53 | 55.41 | -0.34% | 32,612 |
| Aug 8, 2025 | 55.67 | 55.85 | 55.62 | 55.72 | 55.59 | 0.45% | 35,055 |
| Aug 7, 2025 | 56.07 | 56.10 | 55.17 | 55.47 | 55.35 | -0.10% | 39,635 |
| Aug 6, 2025 | 55.21 | 55.60 | 55.14 | 55.52 | 55.40 | 0.49% | 46,159 |
| Aug 5, 2025 | 55.65 | 55.68 | 55.00 | 55.25 | 55.13 | -0.71% | 38,034 |
| Aug 4, 2025 | 54.92 | 55.65 | 54.92 | 55.65 | 55.52 | 1.91% | 35,788 |
| Aug 1, 2025 | 54.74 | 54.94 | 54.22 | 54.60 | 54.48 | -1.44% | 38,417 |
| Jul 31, 2025 | 56.12 | 56.34 | 55.31 | 55.40 | 55.28 | -1.21% | 76,564 |
| Jul 30, 2025 | 56.05 | 56.41 | 55.84 | 56.08 | 55.95 | 0.14% | 36,744 |
| Jul 29, 2025 | 56.30 | 56.43 | 55.92 | 56.00 | 55.87 | -0.01% | 31,210 |
| Jul 28, 2025 | 55.98 | 56.05 | 55.85 | 56.00 | 55.88 | 0.18% | 50,022 |
| Jul 25, 2025 | 55.74 | 55.97 | 55.69 | 55.90 | 55.77 | 0.34% | 53,764 |
| Jul 24, 2025 | 55.64 | 55.81 | 55.58 | 55.71 | 55.59 | 0.48% | 58,937 |