iShares ESG Advanced MSCI USA ETF (USXF)

NASDAQ: USXF · Real-Time Price · USD

65.98

+1.15 (1.77%)

At close: May 8, 2026, 4:00 PM EDT

66.46

+0.48 (0.73%)

After-hours: May 8, 2026, 7:24 PM EDT

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	56.72	56.79	56.13	56.17	56.17	-1.23%	181,578
Mar 17, 2026	57.02	57.16	56.76	56.87	56.87	0.02%	178,802
Mar 16, 2026	56.78	57.33	56.78	56.86	56.74	1.21%	164,309
Mar 13, 2026	56.79	57.08	56.07	56.18	56.06	-0.44%	146,187
Mar 12, 2026	56.95	57.07	56.40	56.43	56.31	-1.89%	83,879
Mar 11, 2026	57.68	57.97	57.31	57.52	57.39	-0.08%	33,339
Mar 10, 2026	57.67	58.31	57.42	57.56	57.43	-0.15%	30,390
Mar 9, 2026	56.22	57.75	56.00	57.65	57.52	1.37%	76,989
Mar 6, 2026	57.05	57.53	56.73	56.87	56.75	-1.90%	92,643
Mar 5, 2026	57.88	58.33	57.34	57.97	57.84	-0.34%	128,734
Mar 4, 2026	57.80	58.32	57.69	58.17	58.04	1.18%	56,200
Mar 3, 2026	57.12	57.81	56.64	57.49	57.37	-1.54%	79,996
Mar 2, 2026	57.24	58.54	57.24	58.39	58.26	0.53%	70,431
Feb 27, 2026	57.84	58.27	57.83	58.08	57.95	-1.09%	70,701