iShares ESG Advanced MSCI USA ETF (USXF)

NASDAQ: USXF · Real-Time Price · USD

66.14

+0.12 (0.18%)

At close: Jul 31, 2026, 4:00 PM EDT

66.07

-0.07 (-0.11%)

After-hours: Jul 31, 2026, 7:34 PM EDT

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.00	67.00	65.55	66.14	66.14	0.18%	81,368
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
Jun 30, 2026	68.64	69.69	68.48	69.45	69.45	1.42%	47,386
Jun 29, 2026	67.68	68.51	66.65	68.48	68.48	1.66%	28,495
Jun 26, 2026	67.59	67.97	67.30	67.36	67.36	-1.51%	38,704
Jun 25, 2026	69.21	69.21	68.13	68.40	68.40	1.24%	42,570
Jun 24, 2026	67.56	68.08	66.96	67.56	67.56	0.12%	115,650
Jun 23, 2026	67.55	68.18	67.30	67.48	67.48	-2.89%	73,333
Jun 22, 2026	69.67	69.89	69.17	69.49	69.49	0.37%	36,543
Jun 18, 2026	69.12	69.37	68.93	69.23	69.23	2.33%	49,035
Jun 17, 2026	68.58	68.86	67.50	67.66	67.66	-0.47%	43,829
Jun 16, 2026	69.01	69.24	67.85	67.98	67.98	-1.52%	164,318
Jun 15, 2026	68.92	69.24	68.88	69.03	69.03	2.44%	42,117
Jun 12, 2026	66.96	67.74	66.71	67.51	67.39	0.97%	40,220
Jun 11, 2026	65.43	67.08	65.25	66.86	66.74	2.86%	64,113
Jun 10, 2026	65.79	66.49	64.90	65.00	64.88	-2.08%	80,338
Jun 9, 2026	67.18	67.67	64.36	66.38	66.26	-0.25%	72,666
Jun 8, 2026	66.98	67.08	66.30	66.55	66.43	1.37%	38,012
Jun 5, 2026	67.75	67.75	65.59	65.65	65.53	-4.51%	38,433
Jun 4, 2026	68.10	69.07	67.83	68.75	68.63	-0.91%	61,315
Jun 3, 2026	69.83	69.83	69.11	69.38	69.25	-0.51%	49,936
Jun 2, 2026	69.35	69.77	69.24	69.74	69.61	1.28%	48,802
Jun 1, 2026	67.71	69.12	67.71	68.85	68.73	1.54%	73,030
May 29, 2026	67.85	68.29	67.81	67.81	67.69	0.49%	135,836
May 28, 2026	67.13	67.68	66.81	67.48	67.36	0.58%	372,905
May 27, 2026	67.72	67.72	66.70	67.09	66.97	-0.57%	33,828
May 26, 2026	67.23	67.71	67.00	67.47	67.35	1.69%	34,403
May 22, 2026	66.64	66.70	66.16	66.35	66.23	0.38%	33,296
May 21, 2026	65.64	66.25	65.53	66.10	65.98	0.05%	38,795
May 20, 2026	65.44	66.22	65.18	66.07	65.95	1.78%	42,132