iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
49.91
+1.61 (3.33%)
At close: May 12, 2025, 4:00 PM
49.99
+0.08 (0.16%)
After-hours: May 12, 2025, 5:21 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.88 | 49.93 | 49.40 | 49.91 | 49.91 | 3.33% | 66,436 |
| May 9, 2025 | 48.56 | 48.56 | 48.10 | 48.30 | 48.30 | -0.08% | 77,164 |
| May 8, 2025 | 48.43 | 48.81 | 48.03 | 48.34 | 48.34 | 0.75% | 67,176 |
| May 7, 2025 | 47.53 | 48.05 | 47.41 | 47.98 | 47.98 | 1.05% | 105,821 |
| May 6, 2025 | 47.25 | 47.71 | 47.25 | 47.48 | 47.48 | -0.77% | 76,258 |
| May 5, 2025 | 47.60 | 48.12 | 47.60 | 47.85 | 47.85 | -0.06% | 107,197 |
| May 2, 2025 | 47.70 | 48.05 | 47.68 | 47.88 | 47.88 | 1.94% | 43,135 |
| May 1, 2025 | 47.24 | 47.54 | 46.93 | 46.97 | 46.97 | 0.36% | 98,458 |
| Apr 30, 2025 | 45.81 | 46.93 | 45.62 | 46.80 | 46.80 | 0.52% | 1,404,165 |
| Apr 29, 2025 | 46.17 | 46.73 | 46.13 | 46.56 | 46.56 | 0.63% | 69,179 |
| Apr 28, 2025 | 46.31 | 46.41 | 45.71 | 46.27 | 46.27 | -0.09% | 111,146 |
| Apr 25, 2025 | 45.92 | 46.39 | 45.81 | 46.31 | 46.31 | 0.63% | 81,725 |
| Apr 24, 2025 | 45.12 | 46.02 | 44.92 | 46.02 | 46.02 | 2.59% | 45,128 |
| Apr 23, 2025 | 45.41 | 45.80 | 44.78 | 44.86 | 44.86 | 1.72% | 103,179 |
| Apr 22, 2025 | 43.53 | 44.26 | 43.53 | 44.10 | 44.10 | 2.61% | 76,515 |
| Apr 21, 2025 | 43.63 | 43.72 | 42.46 | 42.98 | 42.98 | -2.58% | 86,505 |
| Apr 17, 2025 | 44.30 | 44.49 | 43.94 | 44.12 | 44.12 | -0.36% | 115,487 |
| Apr 16, 2025 | 44.57 | 44.93 | 43.66 | 44.28 | 44.28 | -2.36% | 111,553 |
| Apr 15, 2025 | 45.36 | 45.74 | 45.24 | 45.35 | 45.35 | 0.11% | 86,535 |
| Apr 14, 2025 | 45.72 | 45.72 | 44.83 | 45.30 | 45.30 | 0.91% | 111,461 |
| Apr 11, 2025 | 44.04 | 44.95 | 43.77 | 44.89 | 44.89 | 1.88% | 80,807 |
| Apr 10, 2025 | 44.65 | 44.71 | 42.76 | 44.06 | 44.06 | -3.59% | 102,258 |
| Apr 9, 2025 | 41.34 | 45.94 | 41.23 | 45.70 | 45.70 | 10.01% | 210,409 |
| Apr 8, 2025 | 43.73 | 43.92 | 40.80 | 41.54 | 41.54 | -1.21% | 220,635 |
| Apr 7, 2025 | 40.73 | 43.47 | 40.01 | 42.05 | 42.05 | 0.07% | 437,738 |
| Apr 4, 2025 | 43.63 | 43.75 | 42.01 | 42.02 | 42.02 | -6.04% | 195,591 |
| Apr 3, 2025 | 45.52 | 45.77 | 44.71 | 44.72 | 44.72 | -5.25% | 118,665 |
| Apr 2, 2025 | 46.27 | 47.47 | 46.27 | 47.20 | 47.20 | 0.85% | 109,157 |
| Apr 1, 2025 | 46.57 | 46.88 | 46.09 | 46.80 | 46.80 | 0.28% | 79,903 |
| Mar 31, 2025 | 45.79 | 46.78 | 45.48 | 46.67 | 46.67 | 0.37% | 251,411 |
| Mar 28, 2025 | 47.27 | 47.34 | 46.36 | 46.50 | 46.50 | -1.75% | 56,504 |
| Mar 27, 2025 | 47.42 | 47.71 | 47.14 | 47.33 | 47.33 | -0.61% | 48,369 |
| Mar 26, 2025 | 48.28 | 48.28 | 47.41 | 47.62 | 47.62 | -1.49% | 55,002 |
| Mar 25, 2025 | 48.45 | 48.52 | 48.28 | 48.34 | 48.34 | -0.19% | 41,579 |
| Mar 24, 2025 | 48.09 | 48.54 | 48.09 | 48.43 | 48.43 | 2.11% | 56,540 |
| Mar 21, 2025 | 47.20 | 47.55 | 46.95 | 47.43 | 47.43 | -0.40% | 76,198 |
| Mar 20, 2025 | 47.50 | 48.05 | 47.50 | 47.62 | 47.62 | -0.56% | 60,180 |
| Mar 19, 2025 | 47.47 | 48.15 | 47.37 | 47.89 | 47.89 | 1.38% | 39,816 |
| Mar 18, 2025 | 47.54 | 47.54 | 47.18 | 47.24 | 47.24 | -1.42% | 83,362 |
| Mar 17, 2025 | 47.57 | 48.22 | 47.55 | 47.92 | 47.82 | 0.65% | 77,728 |
| Mar 14, 2025 | 47.00 | 47.62 | 47.00 | 47.61 | 47.51 | 2.65% | 76,543 |
| Mar 13, 2025 | 46.94 | 47.05 | 46.20 | 46.38 | 46.28 | -1.11% | 50,660 |
| Mar 12, 2025 | 47.21 | 47.26 | 46.47 | 46.90 | 46.80 | 0.99% | 104,756 |
| Mar 11, 2025 | 46.69 | 47.16 | 46.09 | 46.44 | 46.34 | -0.49% | 116,086 |
| Mar 10, 2025 | 47.28 | 47.62 | 46.33 | 46.67 | 46.57 | -3.03% | 151,761 |
| Mar 7, 2025 | 47.61 | 48.17 | 46.90 | 48.13 | 48.03 | 1.07% | 102,943 |
| Mar 6, 2025 | 47.94 | 48.42 | 47.44 | 47.62 | 47.52 | -2.52% | 98,933 |
| Mar 5, 2025 | 48.35 | 48.97 | 48.00 | 48.85 | 48.74 | 1.14% | 168,769 |
| Mar 4, 2025 | 48.34 | 49.05 | 47.55 | 48.30 | 48.20 | -0.78% | 118,138 |
| Mar 3, 2025 | 50.08 | 50.08 | 48.37 | 48.68 | 48.58 | -2.58% | 91,508 |