iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
58.16
-0.11 (-0.20%)
At close: Dec 30, 2025, 4:00 PM EST
58.16
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58.24 | 58.35 | 58.12 | 58.16 | - | -0.20% | 103,378 |
| Dec 29, 2025 | 58.26 | 58.41 | 58.06 | 58.28 | 58.28 | -0.51% | 52,393 |
| Dec 26, 2025 | 58.47 | 58.64 | 58.45 | 58.58 | 58.58 | 0.27% | 35,039 |
| Dec 24, 2025 | 58.22 | 58.42 | 58.22 | 58.42 | 58.42 | 0.28% | 26,397 |
| Dec 23, 2025 | 57.70 | 58.26 | 57.70 | 58.26 | 58.26 | 0.61% | 36,141 |
| Dec 22, 2025 | 57.79 | 57.93 | 57.65 | 57.91 | 57.91 | 1.04% | 79,521 |
| Dec 19, 2025 | 56.67 | 57.39 | 56.67 | 57.31 | 57.31 | 1.55% | 78,117 |
| Dec 18, 2025 | 56.72 | 56.81 | 56.25 | 56.43 | 56.43 | 0.96% | 44,688 |
| Dec 17, 2025 | 56.93 | 56.93 | 55.90 | 55.90 | 55.90 | -1.84% | 48,506 |
| Dec 16, 2025 | 56.86 | 57.15 | 56.67 | 56.95 | 56.95 | -0.39% | 45,025 |
| Dec 15, 2025 | 57.72 | 57.72 | 57.11 | 57.17 | 56.99 | -0.36% | 42,289 |
| Dec 12, 2025 | 58.47 | 58.52 | 57.33 | 57.38 | 57.20 | -2.35% | 28,524 |
| Dec 11, 2025 | 58.25 | 58.78 | 58.06 | 58.76 | 58.58 | 0.10% | 45,169 |
| Dec 10, 2025 | 58.21 | 58.82 | 58.05 | 58.70 | 58.52 | 0.96% | 32,840 |
| Dec 9, 2025 | 58.15 | 58.34 | 58.08 | 58.14 | 57.96 | - | 49,355 |
| Dec 8, 2025 | 58.38 | 58.44 | 58.02 | 58.14 | 57.96 | 0.11% | 40,575 |
| Dec 5, 2025 | 58.00 | 58.28 | 57.99 | 58.08 | 57.90 | 0.40% | 36,470 |
| Dec 4, 2025 | 57.69 | 58.01 | 57.60 | 57.85 | 57.67 | 0.40% | 57,778 |
| Dec 3, 2025 | 57.29 | 57.66 | 57.21 | 57.62 | 57.44 | 0.44% | 46,026 |
| Dec 2, 2025 | 57.49 | 57.72 | 57.16 | 57.37 | 57.19 | 0.53% | 57,804 |
| Dec 1, 2025 | 56.76 | 57.42 | 56.76 | 57.07 | 56.89 | -0.51% | 38,348 |
| Nov 28, 2025 | 57.24 | 57.36 | 57.17 | 57.36 | 57.18 | 0.37% | 57,153 |
| Nov 26, 2025 | 56.93 | 57.38 | 56.92 | 57.15 | 56.97 | 0.99% | 50,783 |
| Nov 25, 2025 | 55.81 | 56.67 | 55.35 | 56.59 | 56.41 | 0.56% | 126,884 |
| Nov 24, 2025 | 55.58 | 56.37 | 55.53 | 56.28 | 56.10 | 1.72% | 39,362 |
| Nov 21, 2025 | 55.06 | 56.00 | 54.39 | 55.33 | 55.15 | 0.85% | 90,825 |
| Nov 20, 2025 | 57.23 | 57.26 | 54.80 | 54.86 | 54.69 | -2.09% | 99,020 |
| Nov 19, 2025 | 55.76 | 56.34 | 55.49 | 56.03 | 55.86 | 0.86% | 53,812 |
| Nov 18, 2025 | 55.63 | 56.02 | 55.21 | 55.55 | 55.38 | -1.05% | 80,950 |
| Nov 17, 2025 | 56.60 | 56.95 | 55.85 | 56.14 | 55.96 | -1.46% | 42,626 |
| Nov 14, 2025 | 56.21 | 57.32 | 56.05 | 56.97 | 56.79 | 0.12% | 60,099 |
| Nov 13, 2025 | 57.79 | 57.79 | 56.72 | 56.90 | 56.72 | -2.13% | 55,580 |
| Nov 12, 2025 | 58.19 | 58.27 | 57.94 | 58.14 | 57.96 | 0.55% | 110,464 |
| Nov 11, 2025 | 58.01 | 58.08 | 57.67 | 57.82 | 57.64 | -0.78% | 35,781 |
| Nov 10, 2025 | 57.95 | 58.34 | 57.60 | 58.28 | 58.09 | 2.02% | 54,505 |
| Nov 7, 2025 | 56.60 | 57.12 | 55.98 | 57.12 | 56.94 | 0.21% | 54,029 |
| Nov 6, 2025 | 58.01 | 58.04 | 56.93 | 57.00 | 56.82 | -1.80% | 51,453 |
| Nov 5, 2025 | 57.83 | 58.56 | 57.83 | 58.04 | 57.86 | 0.22% | 30,826 |
| Nov 4, 2025 | 58.25 | 58.52 | 57.90 | 57.92 | 57.74 | -1.73% | 34,027 |
| Nov 3, 2025 | 59.25 | 59.33 | 58.63 | 58.94 | 58.75 | 0.20% | 57,212 |
| Oct 31, 2025 | 59.09 | 59.26 | 58.57 | 58.82 | 58.64 | -0.07% | 67,938 |
| Oct 30, 2025 | 59.11 | 59.32 | 58.83 | 58.86 | 58.68 | -0.87% | 51,835 |
| Oct 29, 2025 | 59.63 | 59.94 | 59.09 | 59.38 | 59.19 | 0.03% | 48,453 |
| Oct 28, 2025 | 58.90 | 59.54 | 58.80 | 59.36 | 59.17 | 0.71% | 40,813 |
| Oct 27, 2025 | 58.81 | 58.95 | 58.71 | 58.94 | 58.76 | 1.29% | 54,654 |
| Oct 24, 2025 | 58.15 | 58.37 | 58.09 | 58.19 | 58.01 | 1.02% | 64,821 |
| Oct 23, 2025 | 57.05 | 57.68 | 57.05 | 57.60 | 57.42 | 0.82% | 76,253 |
| Oct 22, 2025 | 57.61 | 57.64 | 56.75 | 57.13 | 56.95 | -0.82% | 72,604 |
| Oct 21, 2025 | 57.46 | 57.77 | 57.30 | 57.60 | 57.42 | 0.17% | 32,874 |
| Oct 20, 2025 | 57.41 | 57.69 | 57.41 | 57.50 | 57.32 | 0.68% | 54,473 |