iShares ESG Advanced MSCI USA ETF (USXF)

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.84	58.27	57.83	58.08	58.08	-1.09%	70,601
Feb 26, 2026	59.37	59.37	58.24	58.72	58.72	-1.18%	82,228
Feb 25, 2026	59.29	59.62	59.24	59.42	59.42	0.82%	77,720
Feb 24, 2026	58.38	59.01	58.20	58.94	58.94	0.92%	68,129
Feb 23, 2026	58.96	59.16	58.14	58.40	58.40	-1.13%	72,515
Feb 20, 2026	58.57	59.28	58.53	59.07	59.07	0.53%	61,574
Feb 19, 2026	58.71	58.83	58.37	58.76	58.76	-0.20%	41,130
Feb 18, 2026	58.71	59.22	58.60	58.88	58.88	0.70%	69,703
Feb 17, 2026	58.07	58.75	57.65	58.47	58.47	0.21%	72,075
Feb 13, 2026	58.46	58.74	58.03	58.35	58.35	0.09%	69,183
Feb 12, 2026	59.51	59.74	58.28	58.30	58.30	-1.55%	71,764
Feb 11, 2026	59.54	59.57	58.77	59.22	59.22	0.50%	59,701
Feb 10, 2026	59.19	59.34	58.92	58.92	58.92	-0.29%	51,386
Feb 9, 2026	58.31	59.39	58.31	59.09	59.09	0.89%	57,089
Feb 6, 2026	57.29	58.70	57.29	58.57	58.57	3.63%	44,802
Feb 5, 2026	57.11	57.50	56.39	56.52	56.52	-1.17%	86,540
Feb 4, 2026	57.79	57.79	56.66	57.19	57.19	-1.27%	87,978
Feb 3, 2026	59.05	59.05	57.26	57.92	57.92	-1.80%	58,983
Feb 2, 2026	58.65	59.35	58.65	58.99	58.98	0.20%	58,152
Jan 30, 2026	59.16	59.50	58.62	58.87	58.87	-1.03%	89,268
Jan 29, 2026	59.59	59.69	58.48	59.49	59.49	-0.01%	46,285
Jan 28, 2026	59.54	59.71	59.39	59.49	59.49	0.55%	57,105
Jan 27, 2026	59.14	59.31	58.89	59.16	59.16	0.48%	98,740
Jan 26, 2026	58.74	59.01	58.74	58.88	58.88	0.24%	75,668
Jan 23, 2026	58.78	58.86	58.58	58.74	58.74	-0.25%	51,702
Jan 22, 2026	59.20	59.25	58.80	58.89	58.89	0.30%	34,035
Jan 21, 2026	58.09	58.98	58.00	58.71	58.71	1.76%	447,167
Jan 20, 2026	58.22	58.55	57.70	57.70	57.70	-2.61%	78,875
Jan 16, 2026	59.34	59.48	59.10	59.25	59.24	0.34%	35,726
Jan 15, 2026	59.23	59.51	59.01	59.05	59.05	0.85%	50,235
Jan 14, 2026	58.70	58.74	58.15	58.55	58.55	-0.73%	76,287
Jan 13, 2026	59.16	59.17	58.78	58.98	58.98	-0.19%	418,984
Jan 12, 2026	58.59	59.17	58.59	59.09	59.09	0.15%	76,285
Jan 9, 2026	58.66	59.12	58.48	59.00	59.00	0.95%	54,967
Jan 8, 2026	58.76	58.76	58.36	58.45	58.45	-0.72%	50,412
Jan 7, 2026	59.14	59.23	58.87	58.87	58.87	-0.39%	52,378
Jan 6, 2026	58.65	59.17	58.65	59.10	59.10	1.10%	67,023
Jan 5, 2026	58.42	58.74	58.40	58.46	58.46	0.71%	47,716
Jan 2, 2026	58.15	58.32	57.82	58.05	58.05	0.81%	49,872
Dec 31, 2025	58.27	58.27	57.58	57.58	57.58	-1.00%	111,498
Dec 30, 2025	58.24	58.35	58.12	58.16	58.16	-0.20%	103,380
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.