Skip to main content
logo
iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
68.14
+0.15 (0.23%)
Aug 21, 2026, 11:18 AM EDT - Market open

USXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202668.4868.4868.0768.09-0.16%7,885
Aug 20, 202667.9468.3967.8867.9867.98-0.26%77,735
Aug 19, 202668.9669.0068.1568.1668.16-0.70%32,483
Aug 18, 202669.0069.2268.5868.6468.64-1.97%44,778
Aug 17, 202670.2770.5070.0270.0270.02-0.11%50,456
Aug 14, 202670.4170.4169.9270.0970.09-0.47%52,397
Aug 13, 202670.1170.7070.0270.4270.420.72%41,291
Aug 12, 202669.9770.0969.8269.9269.921.21%31,047
Aug 11, 202669.3669.4068.8969.0869.080.12%36,651
Aug 10, 202669.6069.6069.0069.0069.00-0.83%34,114
Aug 7, 202669.6069.6069.0569.5869.581.03%32,172
Aug 6, 202668.6169.2668.5068.8768.87-0.49%32,098
Aug 5, 202669.3469.7369.0669.2169.210.17%40,278
Aug 4, 202668.1169.2867.9469.0969.093.07%54,378
Aug 3, 202665.9567.1365.7467.0467.041.36%35,751
Jul 31, 202667.0067.0065.5566.1466.140.18%81,369
Jul 30, 202665.4766.0965.4266.0266.022.77%34,637
Jul 29, 202665.4765.8064.2264.2464.24-2.35%57,086
Jul 28, 202665.5465.9764.8665.7865.78-0.54%235,574
Jul 27, 202667.0567.0965.4966.1466.14-0.47%45,031
Jul 24, 202666.7667.0066.1766.4566.45-0.78%53,717
Jul 23, 202666.8867.4166.6666.9766.97-0.40%70,835
Jul 22, 202666.6167.6266.6167.2467.24-0.02%86,589
Jul 21, 202666.9667.2866.7167.2667.251.85%36,270
Jul 20, 202666.6766.8365.9766.0466.04-0.07%28,672
Jul 17, 202665.6866.6765.3266.0866.08-0.85%54,118
Jul 16, 202666.8867.1866.3766.6566.65-1.25%45,954
Jul 15, 202668.6068.6066.6167.5067.50-1.10%35,154
Jul 14, 202668.5768.5767.8268.2568.251.17%46,962
Jul 13, 202668.0568.0867.2567.4767.47-1.72%33,629
Jul 10, 202667.9868.6967.8868.6568.650.59%41,057
Jul 9, 202668.2868.6368.0068.2468.241.58%53,704
Jul 8, 202666.3867.2266.1967.1867.180.41%36,595
Jul 7, 202667.1167.1766.2866.9066.90-1.66%51,075
Jul 6, 202667.9868.4067.9568.0368.031.14%52,783
Jul 2, 202668.5168.7666.7067.2667.26-1.62%44,474
Jul 1, 202668.6168.9468.2968.3768.37-1.56%50,116
Jun 30, 202668.6469.6968.4869.4569.451.42%47,386
Jun 29, 202667.6868.5166.6568.4868.481.66%28,495
Jun 26, 202667.5967.9767.3067.3667.36-1.51%38,704
Jun 25, 202669.2169.2168.1368.4068.401.24%42,570
Jun 24, 202667.5668.0866.9667.5667.560.12%115,650
Jun 23, 202667.5568.1867.3067.4867.48-2.89%73,333
Jun 22, 202669.6769.8969.1769.4969.490.37%36,543
Jun 18, 202669.1269.3768.9369.2369.232.33%49,035
Jun 17, 202668.5868.8667.5067.6667.66-0.47%43,829
Jun 16, 202669.0169.2467.8567.9867.98-1.52%164,318
Jun 15, 202668.9269.2468.8869.0369.032.44%42,117
Jun 12, 202666.9667.7466.7167.5167.390.97%40,220
Jun 11, 202665.4367.0865.2566.8666.742.86%64,113