iShares ESG Advanced MSCI USA ETF (USXF)

NASDAQ: USXF · Real-Time Price · USD

68.65

+0.41 (0.59%)

At close: Jul 10, 2026, 4:00 PM EDT

68.62

-0.03 (-0.04%)

After-hours: Jul 10, 2026, 4:15 PM EDT

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	64.74	65.54	64.45	64.92	64.80	-0.71%	40,512
May 18, 2026	66.25	66.25	64.82	65.38	65.26	-0.63%	54,917
May 15, 2026	66.39	66.46	65.75	65.80	65.68	-2.36%	68,481
May 14, 2026	66.51	67.53	66.51	67.39	67.27	1.49%	69,509
May 13, 2026	66.63	66.63	65.89	66.40	66.28	0.47%	68,317
May 12, 2026	66.04	66.28	65.08	66.09	65.97	-0.71%	54,100
May 11, 2026	66.16	66.75	66.16	66.56	66.44	0.88%	45,565
May 8, 2026	65.38	65.99	65.29	65.98	65.86	1.77%	43,939
May 7, 2026	65.09	65.51	64.69	64.83	64.71	-0.61%	48,571
May 6, 2026	64.66	65.26	64.47	65.23	65.11	2.51%	43,732
May 5, 2026	63.43	63.82	63.39	63.63	63.51	1.18%	33,925
May 4, 2026	63.24	63.41	62.52	62.89	62.77	-0.29%	46,280
May 1, 2026	63.19	63.37	63.07	63.07	62.96	0.17%	73,141
Apr 30, 2026	62.98	63.12	62.42	62.96	62.85	0.30%	202,662
Apr 29, 2026	63.00	63.00	62.44	62.77	62.66	0.11%	32,532