iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
58.82
-0.04 (-0.07%)
At close: Oct 31, 2025, 4:00 PM EDT
59.38
+0.56 (0.95%)
After-hours: Oct 31, 2025, 4:15 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.09 | 59.26 | 58.57 | 58.82 | 58.82 | -0.07% | 67,938 |
| Oct 30, 2025 | 59.11 | 59.32 | 58.83 | 58.86 | 58.86 | -0.87% | 51,835 |
| Oct 29, 2025 | 59.63 | 59.94 | 59.09 | 59.38 | 59.38 | 0.03% | 48,453 |
| Oct 28, 2025 | 58.90 | 59.54 | 58.80 | 59.36 | 59.36 | 0.71% | 40,813 |
| Oct 27, 2025 | 58.81 | 58.95 | 58.71 | 58.94 | 58.94 | 1.29% | 54,654 |
| Oct 24, 2025 | 58.15 | 58.37 | 58.09 | 58.19 | 58.19 | 1.02% | 64,821 |
| Oct 23, 2025 | 57.05 | 57.68 | 57.05 | 57.60 | 57.60 | 0.82% | 76,253 |
| Oct 22, 2025 | 57.61 | 57.64 | 56.75 | 57.13 | 57.13 | -0.82% | 72,604 |
| Oct 21, 2025 | 57.46 | 57.77 | 57.30 | 57.60 | 57.60 | 0.17% | 32,874 |
| Oct 20, 2025 | 57.41 | 57.69 | 57.41 | 57.50 | 57.50 | 0.68% | 54,473 |
| Oct 17, 2025 | 56.65 | 57.28 | 56.65 | 57.11 | 57.11 | 0.53% | 76,645 |
| Oct 16, 2025 | 57.44 | 57.44 | 56.50 | 56.81 | 56.81 | -0.53% | 49,833 |
| Oct 15, 2025 | 57.65 | 57.75 | 56.66 | 57.11 | 57.11 | 0.20% | 47,363 |
| Oct 14, 2025 | 56.76 | 57.45 | 56.44 | 57.00 | 57.00 | -0.73% | 39,766 |
| Oct 13, 2025 | 57.26 | 57.63 | 57.13 | 57.42 | 57.42 | 2.08% | 55,624 |
| Oct 10, 2025 | 58.25 | 58.34 | 56.21 | 56.25 | 56.25 | -3.14% | 163,770 |
| Oct 9, 2025 | 58.38 | 58.38 | 57.98 | 58.08 | 58.08 | -0.21% | 57,881 |
| Oct 8, 2025 | 57.71 | 58.22 | 57.71 | 58.20 | 58.20 | 1.23% | 52,375 |
| Oct 7, 2025 | 58.03 | 58.06 | 57.37 | 57.49 | 57.49 | -0.66% | 83,889 |
| Oct 6, 2025 | 58.16 | 58.16 | 57.82 | 57.87 | 57.87 | 0.12% | 69,881 |
| Oct 3, 2025 | 57.96 | 58.16 | 57.68 | 57.80 | 57.80 | -0.08% | 58,851 |
| Oct 2, 2025 | 57.91 | 57.92 | 57.65 | 57.85 | 57.85 | 0.64% | 66,426 |
| 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 |