iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
51.33
-0.92 (-1.76%)
At close: Jun 13, 2025, 4:00 PM
50.57
-0.76 (-1.48%)
After-hours: Jun 13, 2025, 4:46 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 51.57 | 51.87 | 51.21 | 51.33 | 51.33 | -1.76% | 57,028 |
| Jun 12, 2025 | 51.86 | 52.33 | 51.86 | 52.25 | 52.25 | 0.46% | 98,678 |
| Jun 11, 2025 | 52.32 | 52.39 | 51.85 | 52.01 | 52.01 | -0.31% | 41,844 |
| Jun 10, 2025 | 52.06 | 52.18 | 51.80 | 52.17 | 52.17 | 0.42% | 47,448 |
| Jun 9, 2025 | 52.14 | 52.16 | 51.95 | 51.95 | 51.95 | -0.10% | 30,894 |
| Jun 6, 2025 | 52.14 | 52.28 | 51.91 | 52.00 | 52.00 | 0.39% | 29,838 |
| Jun 5, 2025 | 52.11 | 52.30 | 51.57 | 51.80 | 51.80 | -0.27% | 68,068 |
| Jun 4, 2025 | 51.93 | 52.07 | 51.71 | 51.94 | 51.94 | 0.21% | 98,362 |
| Jun 3, 2025 | 51.21 | 51.86 | 51.21 | 51.83 | 51.83 | 1.29% | 129,635 |
| Jun 2, 2025 | 50.74 | 51.20 | 50.54 | 51.17 | 51.17 | 0.73% | 113,302 |
| May 30, 2025 | 50.92 | 50.96 | 50.28 | 50.80 | 50.80 | -0.49% | 219,943 |
| May 29, 2025 | 51.49 | 51.51 | 50.87 | 51.05 | 51.05 | 0.73% | 50,517 |
| May 28, 2025 | 51.04 | 51.07 | 50.67 | 50.68 | 50.68 | -0.57% | 71,383 |
| May 27, 2025 | 50.55 | 51.02 | 50.40 | 50.97 | 50.97 | 2.16% | 70,602 |
| May 23, 2025 | 49.64 | 50.18 | 49.64 | 49.89 | 49.89 | -0.76% | 105,237 |
| May 22, 2025 | 50.24 | 50.60 | 50.15 | 50.27 | 50.27 | -0.02% | 67,330 |
| May 21, 2025 | 50.91 | 51.33 | 50.19 | 50.28 | 50.28 | -1.93% | 155,824 |
| May 20, 2025 | 51.28 | 51.32 | 50.96 | 51.27 | 51.27 | -0.45% | 3,565,922 |
| May 19, 2025 | 50.74 | 51.61 | 50.74 | 51.50 | 51.50 | 0.21% | 99,521 |
| May 16, 2025 | 51.13 | 51.41 | 51.00 | 51.39 | 51.39 | 0.71% | 42,170 |
| May 15, 2025 | 50.53 | 51.08 | 50.53 | 51.03 | 51.03 | 0.57% | 50,913 |
| May 14, 2025 | 50.80 | 50.80 | 50.52 | 50.74 | 50.74 | 0.36% | 93,824 |
| May 13, 2025 | 50.07 | 50.80 | 50.07 | 50.56 | 50.56 | 1.30% | 64,865 |
| May 12, 2025 | 49.88 | 49.93 | 49.40 | 49.91 | 49.91 | 3.33% | 66,550 |
| May 9, 2025 | 48.56 | 48.56 | 48.10 | 48.30 | 48.30 | -0.08% | 77,164 |
| May 8, 2025 | 48.43 | 48.81 | 48.03 | 48.34 | 48.34 | 0.75% | 67,176 |
| May 7, 2025 | 47.53 | 48.05 | 47.41 | 47.98 | 47.98 | 1.05% | 105,821 |
| May 6, 2025 | 47.25 | 47.71 | 47.25 | 47.48 | 47.48 | -0.77% | 76,258 |
| May 5, 2025 | 47.60 | 48.12 | 47.60 | 47.85 | 47.85 | -0.06% | 107,197 |
| May 2, 2025 | 47.70 | 48.05 | 47.68 | 47.88 | 47.88 | 1.94% | 43,135 |
| May 1, 2025 | 47.24 | 47.54 | 46.93 | 46.97 | 46.97 | 0.36% | 98,458 |
| Apr 30, 2025 | 45.81 | 46.93 | 45.62 | 46.80 | 46.80 | 0.52% | 1,404,165 |
| Apr 29, 2025 | 46.17 | 46.73 | 46.13 | 46.56 | 46.56 | 0.63% | 69,179 |
| Apr 28, 2025 | 46.31 | 46.41 | 45.71 | 46.27 | 46.27 | -0.09% | 111,146 |
| Apr 25, 2025 | 45.92 | 46.39 | 45.81 | 46.31 | 46.31 | 0.63% | 81,725 |
| Apr 24, 2025 | 45.12 | 46.02 | 44.92 | 46.02 | 46.02 | 2.59% | 45,128 |
| Apr 23, 2025 | 45.41 | 45.80 | 44.78 | 44.86 | 44.86 | 1.72% | 103,179 |
| Apr 22, 2025 | 43.53 | 44.26 | 43.53 | 44.10 | 44.10 | 2.61% | 76,515 |
| Apr 21, 2025 | 43.63 | 43.72 | 42.46 | 42.98 | 42.98 | -2.58% | 86,505 |
| Apr 17, 2025 | 44.30 | 44.49 | 43.94 | 44.12 | 44.12 | -0.36% | 115,487 |
| Apr 16, 2025 | 44.57 | 44.93 | 43.66 | 44.28 | 44.28 | -2.36% | 111,553 |
| Apr 15, 2025 | 45.36 | 45.74 | 45.24 | 45.35 | 45.35 | 0.11% | 86,535 |
| Apr 14, 2025 | 45.72 | 45.72 | 44.83 | 45.30 | 45.30 | 0.91% | 111,461 |
| Apr 11, 2025 | 44.04 | 44.95 | 43.77 | 44.89 | 44.89 | 1.88% | 80,807 |
| Apr 10, 2025 | 44.65 | 44.71 | 42.76 | 44.06 | 44.06 | -3.59% | 102,258 |
| Apr 9, 2025 | 41.34 | 45.94 | 41.23 | 45.70 | 45.70 | 10.01% | 210,409 |
| Apr 8, 2025 | 43.73 | 43.92 | 40.80 | 41.54 | 41.54 | -1.21% | 220,635 |
| Apr 7, 2025 | 40.73 | 43.47 | 40.01 | 42.05 | 42.05 | 0.07% | 437,738 |
| Apr 4, 2025 | 43.63 | 43.75 | 42.01 | 42.02 | 42.02 | -6.04% | 195,591 |
| Apr 3, 2025 | 45.52 | 45.77 | 44.71 | 44.72 | 44.72 | -5.25% | 118,665 |