iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
46.50
-0.83 (-1.75%)
At close: Mar 28, 2025, 4:00 PM
45.89
-0.61 (-1.31%)
Pre-market: Mar 31, 2025, 7:08 AM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.27 | 47.34 | 46.36 | 46.50 | 46.50 | -1.75% | 56,504 |
| Mar 27, 2025 | 47.42 | 47.71 | 47.14 | 47.33 | 47.33 | -0.61% | 48,369 |
| Mar 26, 2025 | 48.28 | 48.28 | 47.41 | 47.62 | 47.62 | -1.49% | 55,002 |
| Mar 25, 2025 | 48.45 | 48.52 | 48.28 | 48.34 | 48.34 | -0.19% | 41,579 |
| Mar 24, 2025 | 48.09 | 48.54 | 48.09 | 48.43 | 48.43 | 2.11% | 56,540 |
| Mar 21, 2025 | 47.20 | 47.55 | 46.95 | 47.43 | 47.43 | -0.40% | 76,198 |
| Mar 20, 2025 | 47.50 | 48.05 | 47.50 | 47.62 | 47.62 | -0.56% | 60,180 |
| Mar 19, 2025 | 47.47 | 48.15 | 47.37 | 47.89 | 47.89 | 1.38% | 39,816 |
| Mar 18, 2025 | 47.54 | 47.54 | 47.18 | 47.24 | 47.24 | -1.42% | 83,362 |
| Mar 17, 2025 | 47.57 | 48.22 | 47.55 | 47.92 | 47.82 | 0.65% | 77,728 |
| Mar 14, 2025 | 47.00 | 47.62 | 47.00 | 47.61 | 47.51 | 2.65% | 76,543 |
| Mar 13, 2025 | 46.94 | 47.05 | 46.20 | 46.38 | 46.28 | -1.11% | 50,660 |
| Mar 12, 2025 | 47.21 | 47.26 | 46.47 | 46.90 | 46.80 | 0.99% | 104,756 |
| Mar 11, 2025 | 46.69 | 47.16 | 46.09 | 46.44 | 46.34 | -0.49% | 116,086 |
| Mar 10, 2025 | 47.28 | 47.62 | 46.33 | 46.67 | 46.57 | -3.03% | 151,761 |
| Mar 7, 2025 | 47.61 | 48.17 | 46.90 | 48.13 | 48.03 | 1.07% | 102,943 |
| Mar 6, 2025 | 47.94 | 48.42 | 47.44 | 47.62 | 47.52 | -2.52% | 98,933 |
| Mar 5, 2025 | 48.35 | 48.97 | 48.00 | 48.85 | 48.74 | 1.14% | 168,769 |
| Mar 4, 2025 | 48.34 | 49.05 | 47.55 | 48.30 | 48.20 | -0.78% | 118,138 |
| Mar 3, 2025 | 50.08 | 50.08 | 48.37 | 48.68 | 48.58 | -2.58% | 91,508 |
| Feb 28, 2025 | 49.05 | 50.05 | 48.89 | 49.97 | 49.86 | 1.67% | 120,359 |
| Feb 27, 2025 | 50.73 | 50.73 | 49.06 | 49.15 | 49.04 | -2.46% | 200,149 |
| Feb 26, 2025 | 50.32 | 50.82 | 50.04 | 50.39 | 50.28 | 0.88% | 60,715 |
| Feb 25, 2025 | 50.15 | 50.24 | 49.59 | 49.95 | 49.84 | -0.50% | 87,981 |
| Feb 24, 2025 | 50.92 | 50.92 | 50.15 | 50.20 | 50.09 | -0.79% | 86,932 |
| Feb 21, 2025 | 51.84 | 51.84 | 50.59 | 50.60 | 50.49 | -2.26% | 53,932 |
| Feb 20, 2025 | 51.95 | 51.95 | 51.39 | 51.77 | 51.66 | -0.46% | 44,543 |
| Feb 19, 2025 | 51.88 | 52.10 | 51.62 | 52.01 | 51.90 | 0.02% | 67,772 |
| Feb 18, 2025 | 51.85 | 52.00 | 51.70 | 52.00 | 51.89 | 0.60% | 58,348 |
| Feb 14, 2025 | 51.71 | 51.76 | 51.55 | 51.69 | 51.58 | 0.19% | 65,473 |
| Feb 13, 2025 | 51.11 | 51.62 | 51.04 | 51.59 | 51.48 | 1.22% | 48,122 |
| Feb 12, 2025 | 50.62 | 51.05 | 50.61 | 50.97 | 50.86 | -0.72% | 48,704 |
| Feb 11, 2025 | 51.13 | 51.48 | 51.13 | 51.34 | 51.23 | -0.17% | 64,006 |
| Feb 10, 2025 | 51.24 | 51.55 | 51.24 | 51.43 | 51.32 | 0.88% | 62,153 |
| Feb 7, 2025 | 51.35 | 51.44 | 50.80 | 50.98 | 50.87 | -0.60% | 53,124 |
| Feb 6, 2025 | 51.22 | 51.29 | 50.88 | 51.29 | 51.18 | 0.59% | 47,325 |
| Feb 5, 2025 | 50.58 | 50.99 | 50.40 | 50.99 | 50.88 | 1.63% | 89,213 |
| Feb 4, 2025 | 49.96 | 50.33 | 49.96 | 50.17 | 50.06 | 0.34% | 53,185 |
| Feb 3, 2025 | 49.46 | 50.25 | 49.21 | 50.00 | 49.89 | -0.75% | 130,081 |
| Jan 31, 2025 | 50.89 | 51.41 | 50.38 | 50.38 | 50.27 | -1.08% | 122,439 |
| Jan 30, 2025 | 50.59 | 50.93 | 50.39 | 50.93 | 50.82 | 1.17% | 61,679 |
| Jan 29, 2025 | 50.61 | 50.63 | 50.01 | 50.34 | 50.23 | -0.96% | 80,785 |
| Jan 28, 2025 | 50.47 | 50.85 | 49.89 | 50.83 | 50.72 | 1.38% | 93,965 |
| Jan 27, 2025 | 50.33 | 50.71 | 49.80 | 50.14 | 50.03 | -4.20% | 66,696 |
| Jan 24, 2025 | 52.76 | 52.76 | 52.17 | 52.34 | 52.23 | -0.59% | 49,295 |
| Jan 23, 2025 | 52.22 | 52.65 | 52.08 | 52.65 | 52.54 | 0.40% | 50,086 |
| Jan 22, 2025 | 52.40 | 52.60 | 52.35 | 52.44 | 52.33 | 0.81% | 62,233 |
| Jan 21, 2025 | 51.57 | 52.09 | 51.50 | 52.02 | 51.91 | 1.54% | 74,770 |
| Jan 17, 2025 | 51.13 | 51.34 | 51.00 | 51.23 | 51.12 | 1.27% | 47,943 |
| Jan 16, 2025 | 50.72 | 50.80 | 50.56 | 50.59 | 50.48 | 0.18% | 56,634 |