iShares ESG Advanced MSCI USA ETF (USXF)

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	56.18	56.18	54.87	55.19	55.19	-1.86%	61,175
Mar 19, 2026	55.61	56.50	55.47	56.24	56.24	0.12%	217,780
Mar 18, 2026	56.72	56.79	56.13	56.17	56.17	-1.23%	181,578
Mar 17, 2026	57.02	57.16	56.76	56.87	56.87	0.02%	178,802
Mar 16, 2026	56.78	57.33	56.78	56.86	56.74	1.21%	164,309
Mar 13, 2026	56.79	57.08	56.07	56.18	56.06	-0.44%	146,187
Mar 12, 2026	56.95	57.07	56.40	56.43	56.31	-1.89%	83,879
Mar 11, 2026	57.68	57.97	57.31	57.52	57.39	-0.08%	33,339
Mar 10, 2026	57.67	58.31	57.42	57.56	57.43	-0.15%	30,390
Mar 9, 2026	56.22	57.75	56.00	57.65	57.52	1.37%	76,989
Mar 6, 2026	57.05	57.53	56.73	56.87	56.75	-1.90%	92,643
Mar 5, 2026	57.88	58.33	57.34	57.97	57.84	-0.34%	128,734
Mar 4, 2026	57.80	58.32	57.69	58.17	58.04	1.18%	56,200
Mar 3, 2026	57.12	57.81	56.64	57.49	57.37	-1.54%	79,996
Mar 2, 2026	57.24	58.54	57.24	58.39	58.26	0.53%	70,431
Feb 27, 2026	57.84	58.27	57.83	58.08	57.95	-1.09%	70,701
Feb 26, 2026	59.37	59.37	58.24	58.72	58.59	-1.18%	82,228
Feb 25, 2026	59.29	59.62	59.24	59.42	59.29	0.82%	77,720
Feb 24, 2026	58.38	59.01	58.20	58.94	58.81	0.92%	68,129
Feb 23, 2026	58.96	59.16	58.14	58.40	58.27	-1.13%	72,515
Feb 20, 2026	58.57	59.28	58.53	59.07	58.94	0.53%	61,574
Feb 19, 2026	58.71	58.83	58.37	58.76	58.63	-0.20%	41,130
Feb 18, 2026	58.71	59.22	58.60	58.88	58.75	0.70%	69,703
Feb 17, 2026	58.07	58.75	57.65	58.47	58.34	0.21%	72,075
Feb 13, 2026	58.46	58.74	58.03	58.35	58.22	0.09%	69,183
Feb 12, 2026	59.51	59.74	58.28	58.30	58.17	-1.55%	71,764
Feb 11, 2026	59.54	59.57	58.77	59.22	59.09	0.50%	59,701
Feb 10, 2026	59.19	59.34	58.92	58.92	58.79	-0.29%	51,386
Feb 9, 2026	58.31	59.39	58.31	59.09	58.96	0.89%	57,089
Feb 6, 2026	57.29	58.70	57.29	58.57	58.44	3.63%	44,802
Feb 5, 2026	57.11	57.50	56.39	56.52	56.40	-1.17%	86,540
Feb 4, 2026	57.79	57.79	56.66	57.19	57.06	-1.27%	87,978
Feb 3, 2026	59.05	59.05	57.26	57.92	57.80	-1.80%	58,983
Feb 2, 2026	58.65	59.35	58.65	58.99	58.86	0.20%	58,152
Jan 30, 2026	59.16	59.50	58.62	58.87	58.74	-1.03%	89,268
Jan 29, 2026	59.59	59.69	58.48	59.49	59.36	-0.01%	46,285
Jan 28, 2026	59.54	59.71	59.39	59.49	59.36	0.55%	57,105
Jan 27, 2026	59.14	59.31	58.89	59.16	59.03	0.48%	98,740
Jan 26, 2026	58.74	59.01	58.74	58.88	58.76	0.24%	75,668
Jan 23, 2026	58.78	58.86	58.58	58.74	58.61	-0.25%	51,702
Jan 22, 2026	59.20	59.25	58.80	58.89	58.76	0.30%	34,035
Jan 21, 2026	58.09	58.98	58.00	58.71	58.58	1.76%	447,167
Jan 20, 2026	58.22	58.55	57.70	57.70	57.57	-2.61%	78,875
Jan 16, 2026	59.34	59.48	59.10	59.25	59.12	0.34%	35,726
Jan 15, 2026	59.23	59.51	59.01	59.05	58.92	0.85%	50,235
Jan 14, 2026	58.70	58.74	58.15	58.55	58.42	-0.73%	76,287
Jan 13, 2026	59.16	59.17	58.78	58.98	58.85	-0.19%	418,984
Jan 12, 2026	58.59	59.17	58.59	59.09	58.96	0.15%	76,285
Jan 9, 2026	58.66	59.12	58.48	59.00	58.88	0.95%	54,967
Jan 8, 2026	58.76	58.76	58.36	58.45	58.32	-0.72%	50,412

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.