iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
67.08
+0.24 (0.36%)
At close: Oct 15, 2026, 4:00 PM EDT
67.03
-0.05 (-0.08%)
After-hours: Oct 15, 2026, 7:30 PM EDT
USXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 66.08 | 67.15 | 65.77 | 67.08 | 67.08 | 0.36% | 46,997 |
| Oct 14, 2026 | 67.67 | 67.74 | 66.62 | 66.84 | 66.84 | -2.19% | 49,600 |
| Oct 13, 2026 | 67.99 | 68.36 | 67.69 | 68.34 | 68.34 | -0.09% | 42,273 |
| Oct 12, 2026 | 68.79 | 68.88 | 68.30 | 68.40 | 68.40 | -0.96% | 23,170 |
| Oct 9, 2026 | 69.34 | 69.34 | 68.94 | 69.06 | 69.06 | 0.43% | 38,560 |
| Oct 8, 2026 | 69.09 | 69.37 | 68.44 | 68.77 | 68.77 | -1.22% | 63,899 |
| Oct 7, 2026 | 69.39 | 69.69 | 69.22 | 69.62 | 69.62 | -0.55% | 77,471 |
| Oct 6, 2026 | 70.00 | 70.34 | 69.94 | 70.00 | 70.00 | 0.66% | 101,611 |
| Oct 5, 2026 | 69.15 | 69.67 | 69.03 | 69.54 | 69.54 | 0.68% | 40,854 |
| Oct 2, 2026 | 69.27 | 69.49 | 68.94 | 69.07 | 69.07 | 0.74% | 59,915 |
| Oct 1, 2026 | 68.33 | 68.68 | 67.84 | 68.56 | 68.56 | 0.73% | 84,031 |
| Sep 30, 2026 | 68.57 | 68.57 | 68.06 | 68.06 | 68.06 | -0.25% | 65,450 |
| Sep 29, 2026 | 68.58 | 68.62 | 68.08 | 68.23 | 68.23 | 0.18% | 34,057 |
| Sep 28, 2026 | 68.36 | 68.48 | 67.74 | 68.11 | 68.11 | -0.70% | 39,242 |
| Sep 25, 2026 | 68.65 | 68.78 | 68.33 | 68.59 | 68.59 | 0.34% | 139,929 |
| Sep 24, 2026 | 67.87 | 68.38 | 67.77 | 68.36 | 68.36 | -0.09% | 41,758 |
| Sep 23, 2026 | 68.90 | 68.90 | 68.32 | 68.42 | 68.42 | -0.84% | 49,532 |
| Sep 22, 2026 | 68.70 | 69.09 | 68.59 | 69.00 | 69.00 | 0.37% | 757,894 |
| Sep 21, 2026 | 68.04 | 68.83 | 67.95 | 68.75 | 68.75 | 2.08% | 25,204 |
| Sep 18, 2026 | 66.94 | 67.34 | 66.79 | 67.34 | 67.34 | 0.63% | 42,171 |
| Sep 17, 2026 | 66.83 | 67.04 | 66.83 | 66.92 | 66.92 | 1.58% | 29,361 |
| Sep 16, 2026 | 66.42 | 66.66 | 65.43 | 65.88 | 65.88 | -0.19% | 62,185 |
| Sep 15, 2026 | 66.45 | 66.45 | 65.99 | 66.00 | 66.00 | -0.38% | 27,377 |
| Sep 14, 2026 | 66.06 | 66.70 | 66.06 | 66.40 | 66.25 | -1.66% | 60,779 |
| Sep 11, 2026 | 67.62 | 67.71 | 67.48 | 67.52 | 67.37 | 0.95% | 34,011 |
| Sep 10, 2026 | 67.17 | 67.32 | 66.88 | 66.88 | 66.73 | -1.50% | 65,305 |
| Sep 9, 2026 | 68.01 | 68.19 | 67.80 | 67.90 | 67.75 | -0.39% | 78,060 |
| Sep 8, 2026 | 68.64 | 68.64 | 68.11 | 68.17 | 68.02 | -0.31% | 74,056 |
| Sep 4, 2026 | 68.05 | 68.47 | 68.05 | 68.38 | 68.23 | 0.62% | 31,193 |
| Sep 3, 2026 | 67.50 | 67.99 | 67.10 | 67.96 | 67.81 | 0.90% | 51,297 |
| Sep 2, 2026 | 67.09 | 67.52 | 67.00 | 67.36 | 67.21 | 0.55% | 44,863 |
| Sep 1, 2026 | 67.40 | 67.47 | 66.88 | 66.99 | 66.84 | -1.55% | 99,080 |
| Aug 31, 2026 | 67.87 | 68.17 | 67.86 | 68.04 | 67.89 | -0.06% | 76,415 |
| Aug 28, 2026 | 68.87 | 68.90 | 68.02 | 68.08 | 67.93 | -1.43% | 26,695 |
| Aug 27, 2026 | 68.85 | 69.07 | 68.68 | 69.07 | 68.92 | 1.51% | 62,212 |
| Aug 26, 2026 | 67.83 | 68.18 | 67.72 | 68.05 | 67.89 | 0.17% | 51,852 |
| Aug 25, 2026 | 68.11 | 68.11 | 67.71 | 67.93 | 67.78 | 0.60% | 28,950 |
| Aug 24, 2026 | 67.91 | 68.01 | 67.36 | 67.53 | 67.38 | -1.10% | 76,357 |
| Aug 21, 2026 | 68.48 | 68.48 | 68.04 | 68.28 | 68.13 | 0.44% | 27,075 |
| Aug 20, 2026 | 67.94 | 68.39 | 67.88 | 67.98 | 67.83 | -0.26% | 77,735 |
| Aug 19, 2026 | 68.96 | 69.00 | 68.15 | 68.16 | 68.01 | -0.70% | 32,483 |
| Aug 18, 2026 | 69.00 | 69.22 | 68.58 | 68.64 | 68.49 | -1.97% | 44,778 |
| Aug 17, 2026 | 70.27 | 70.50 | 70.02 | 70.02 | 69.86 | -0.11% | 50,456 |
| Aug 14, 2026 | 70.41 | 70.41 | 69.92 | 70.09 | 69.94 | -0.47% | 52,397 |
| Aug 13, 2026 | 70.11 | 70.70 | 70.02 | 70.42 | 70.27 | 0.72% | 41,291 |
| Aug 12, 2026 | 69.97 | 70.09 | 69.82 | 69.92 | 69.76 | 1.21% | 31,047 |
| Aug 11, 2026 | 69.36 | 69.40 | 68.89 | 69.08 | 68.93 | 0.12% | 36,651 |
| Aug 10, 2026 | 69.60 | 69.60 | 69.00 | 69.00 | 68.84 | -0.83% | 34,114 |
| Aug 7, 2026 | 69.60 | 69.60 | 69.05 | 69.58 | 69.42 | 1.03% | 32,172 |
| Aug 6, 2026 | 68.61 | 69.26 | 68.50 | 68.87 | 68.72 | -0.49% | 32,098 |