iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
66.88
-1.02 (-1.50%)
At close: Sep 10, 2026, 4:00 PM EDT
66.88
0.00 (-0.01%)
After-hours: Sep 10, 2026, 7:30 PM EDT
USXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 67.17 | 67.32 | 66.88 | 66.89 | 66.89 | -1.49% | 65,302 |
| Sep 9, 2026 | 68.01 | 68.19 | 67.80 | 67.90 | 67.90 | -0.39% | 78,060 |
| Sep 8, 2026 | 68.64 | 68.64 | 68.11 | 68.17 | 68.17 | -0.31% | 74,056 |
| Sep 4, 2026 | 68.05 | 68.47 | 68.05 | 68.38 | 68.38 | 0.62% | 31,193 |
| Sep 3, 2026 | 67.50 | 67.99 | 67.10 | 67.96 | 67.96 | 0.90% | 51,297 |
| Sep 2, 2026 | 67.09 | 67.52 | 67.00 | 67.36 | 67.36 | 0.55% | 44,863 |
| Sep 1, 2026 | 67.40 | 67.47 | 66.88 | 66.99 | 66.99 | -1.55% | 99,080 |
| Aug 31, 2026 | 67.87 | 68.17 | 67.86 | 68.04 | 68.04 | -0.06% | 76,415 |
| Aug 28, 2026 | 68.87 | 68.90 | 68.02 | 68.08 | 68.08 | -1.43% | 26,695 |
| Aug 27, 2026 | 68.85 | 69.07 | 68.68 | 69.07 | 69.07 | 1.51% | 62,212 |
| Aug 26, 2026 | 67.83 | 68.18 | 67.72 | 68.05 | 68.05 | 0.17% | 51,852 |
| Aug 25, 2026 | 68.11 | 68.11 | 67.71 | 67.93 | 67.93 | 0.60% | 28,950 |
| Aug 24, 2026 | 67.91 | 68.01 | 67.36 | 67.53 | 67.53 | -1.10% | 76,357 |
| Aug 21, 2026 | 68.48 | 68.48 | 68.04 | 68.28 | 68.28 | 0.44% | 27,075 |
| Aug 20, 2026 | 67.94 | 68.39 | 67.88 | 67.98 | 67.98 | -0.26% | 77,735 |
| Aug 19, 2026 | 68.96 | 69.00 | 68.15 | 68.16 | 68.16 | -0.70% | 32,483 |
| Aug 18, 2026 | 69.00 | 69.22 | 68.58 | 68.64 | 68.64 | -1.97% | 44,778 |
| Aug 17, 2026 | 70.27 | 70.50 | 70.02 | 70.02 | 70.02 | -0.11% | 50,456 |
| Aug 14, 2026 | 70.41 | 70.41 | 69.92 | 70.09 | 70.09 | -0.47% | 52,397 |
| Aug 13, 2026 | 70.11 | 70.70 | 70.02 | 70.42 | 70.42 | 0.72% | 41,291 |
| Aug 12, 2026 | 69.97 | 70.09 | 69.82 | 69.92 | 69.92 | 1.21% | 31,047 |
| Aug 11, 2026 | 69.36 | 69.40 | 68.89 | 69.08 | 69.08 | 0.12% | 36,651 |
| Aug 10, 2026 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | -0.83% | 34,114 |
| Aug 7, 2026 | 69.60 | 69.60 | 69.05 | 69.58 | 69.58 | 1.03% | 32,172 |
| Aug 6, 2026 | 68.61 | 69.26 | 68.50 | 68.87 | 68.87 | -0.49% | 32,098 |
| Aug 5, 2026 | 69.34 | 69.73 | 69.06 | 69.21 | 69.21 | 0.17% | 40,278 |
| Aug 4, 2026 | 68.11 | 69.28 | 67.94 | 69.09 | 69.09 | 3.07% | 54,378 |
| Aug 3, 2026 | 65.95 | 67.13 | 65.74 | 67.04 | 67.04 | 1.36% | 35,751 |
| Jul 31, 2026 | 67.00 | 67.00 | 65.55 | 66.14 | 66.14 | 0.18% | 81,369 |
| Jul 30, 2026 | 65.47 | 66.09 | 65.42 | 66.02 | 66.02 | 2.77% | 34,637 |
| Jul 29, 2026 | 65.47 | 65.80 | 64.22 | 64.24 | 64.24 | -2.35% | 57,086 |
| Jul 28, 2026 | 65.54 | 65.97 | 64.86 | 65.78 | 65.78 | -0.54% | 235,574 |
| Jul 27, 2026 | 67.05 | 67.09 | 65.49 | 66.14 | 66.14 | -0.47% | 45,031 |
| Jul 24, 2026 | 66.76 | 67.00 | 66.17 | 66.45 | 66.45 | -0.78% | 53,717 |
| Jul 23, 2026 | 66.88 | 67.41 | 66.66 | 66.97 | 66.97 | -0.40% | 70,835 |
| Jul 22, 2026 | 66.61 | 67.62 | 66.61 | 67.24 | 67.24 | -0.02% | 86,589 |
| Jul 21, 2026 | 66.96 | 67.28 | 66.71 | 67.26 | 67.25 | 1.85% | 36,270 |
| Jul 20, 2026 | 66.67 | 66.83 | 65.97 | 66.04 | 66.04 | -0.07% | 28,672 |
| Jul 17, 2026 | 65.68 | 66.67 | 65.32 | 66.08 | 66.08 | -0.85% | 54,118 |
| Jul 16, 2026 | 66.88 | 67.18 | 66.37 | 66.65 | 66.65 | -1.25% | 45,954 |
| Jul 15, 2026 | 68.60 | 68.60 | 66.61 | 67.50 | 67.50 | -1.10% | 35,154 |
| Jul 14, 2026 | 68.57 | 68.57 | 67.82 | 68.25 | 68.25 | 1.17% | 46,962 |
| Jul 13, 2026 | 68.05 | 68.08 | 67.25 | 67.47 | 67.47 | -1.72% | 33,629 |
| Jul 10, 2026 | 67.98 | 68.69 | 67.88 | 68.65 | 68.65 | 0.59% | 41,057 |
| Jul 9, 2026 | 68.28 | 68.63 | 68.00 | 68.24 | 68.24 | 1.58% | 53,704 |
| Jul 8, 2026 | 66.38 | 67.22 | 66.19 | 67.18 | 67.18 | 0.41% | 36,595 |
| Jul 7, 2026 | 67.11 | 67.17 | 66.28 | 66.90 | 66.90 | -1.66% | 51,075 |
| Jul 6, 2026 | 67.98 | 68.40 | 67.95 | 68.03 | 68.03 | 1.14% | 52,783 |
| Jul 2, 2026 | 68.51 | 68.76 | 66.70 | 67.26 | 67.26 | -1.62% | 44,474 |
| Jul 1, 2026 | 68.61 | 68.94 | 68.29 | 68.37 | 68.37 | -1.56% | 50,116 |