iShares ESG Advanced MSCI USA ETF (USXF)

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	67.85	68.29	67.81	67.81	67.81	0.49%	135,836
May 28, 2026	67.13	67.68	66.81	67.48	67.48	0.58%	372,905
May 27, 2026	67.72	67.72	66.70	67.09	67.09	-0.57%	33,828
May 26, 2026	67.23	67.71	67.00	67.47	67.47	1.69%	34,403
May 22, 2026	66.64	66.70	66.16	66.35	66.35	0.38%	33,296
May 21, 2026	65.64	66.25	65.53	66.10	66.10	0.05%	38,795
May 20, 2026	65.44	66.22	65.18	66.07	66.07	1.78%	42,132
May 19, 2026	64.74	65.54	64.45	64.92	64.92	-0.71%	40,512
May 18, 2026	66.25	66.25	64.82	65.38	65.38	-0.63%	54,917
May 15, 2026	66.39	66.46	65.75	65.80	65.80	-2.36%	68,481
May 14, 2026	66.51	67.53	66.51	67.39	67.39	1.49%	69,509
May 13, 2026	66.63	66.63	65.89	66.40	66.40	0.47%	68,317
May 12, 2026	66.04	66.28	65.08	66.09	66.09	-0.71%	54,100
May 11, 2026	66.16	66.75	66.16	66.56	66.56	0.88%	45,565
May 8, 2026	65.38	65.99	65.29	65.98	65.98	1.77%	43,939
May 7, 2026	65.09	65.51	64.69	64.83	64.83	-0.61%	48,571
May 6, 2026	64.66	65.26	64.47	65.23	65.23	2.51%	43,732
May 5, 2026	63.43	63.82	63.39	63.63	63.63	1.18%	33,925
May 4, 2026	63.24	63.41	62.52	62.89	62.89	-0.29%	46,280
May 1, 2026	63.19	63.37	63.07	63.07	63.07	0.17%	73,141
Apr 30, 2026	62.98	63.12	62.42	62.96	62.96	0.30%	202,662
Apr 29, 2026	63.00	63.00	62.44	62.77	62.77	0.11%	32,532
Apr 28, 2026	62.78	62.96	62.26	62.71	62.71	-1.57%	39,769
Apr 27, 2026	63.36	63.71	63.11	63.71	63.71	0.56%	50,376
Apr 24, 2026	62.93	63.55	62.61	63.35	63.35	1.53%	65,837
Apr 23, 2026	62.60	62.87	61.73	62.40	62.40	-0.39%	82,229
Apr 22, 2026	62.44	62.68	62.18	62.64	62.64	1.11%	59,118
Apr 21, 2026	62.32	62.60	61.73	61.95	61.95	-0.35%	57,826
Apr 20, 2026	61.90	62.17	61.69	62.17	62.17	0.18%	79,169
Apr 17, 2026	61.73	62.18	61.71	62.06	62.06	1.49%	40,963
Apr 16, 2026	60.89	61.28	60.83	61.15	61.15	0.43%	49,041
Apr 15, 2026	60.51	60.90	60.32	60.89	60.89	0.81%	49,130
Apr 14, 2026	59.93	60.44	59.85	60.40	60.40	1.32%	33,310
Apr 13, 2026	58.34	59.62	58.34	59.62	59.62	1.55%	31,556
Apr 10, 2026	58.73	59.00	58.67	58.71	58.71	0.31%	23,662
Apr 9, 2026	58.14	58.59	57.98	58.52	58.52	0.55%	51,730
Apr 8, 2026	58.30	58.54	57.87	58.20	58.20	3.24%	30,211
Apr 7, 2026	56.06	56.38	55.74	56.38	56.38	0.32%	45,891
Apr 6, 2026	55.92	56.21	55.87	56.20	56.20	0.46%	60,891
Apr 2, 2026	54.58	55.94	54.58	55.94	55.94	0.47%	52,546
Apr 1, 2026	55.64	56.05	55.54	55.68	55.68	0.87%	76,724
Mar 31, 2026	54.00	55.23	53.89	55.20	55.20	3.55%	165,345
Mar 30, 2026	54.31	54.31	53.06	53.31	53.31	-0.90%	52,347
Mar 27, 2026	54.59	54.59	53.66	53.80	53.80	-1.92%	78,216
Mar 26, 2026	55.65	55.81	54.80	54.85	54.85	-2.34%	46,097
Mar 25, 2026	56.29	56.50	56.03	56.17	56.17	0.63%	63,735
Mar 24, 2026	55.56	56.08	55.49	55.81	55.81	-0.25%	51,449
Mar 23, 2026	56.30	56.75	55.80	55.95	55.95	1.37%	60,293
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

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.