iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ: USXF · Real-Time Price · USD
56.30
-0.22 (-0.38%)
At close: Aug 14, 2025, 4:00 PM
56.30
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.34 | 56.34 | 56.21 | 56.22 | - | -0.52% | 39,712 |
| Aug 13, 2025 | 56.41 | 56.52 | 56.10 | 56.52 | 56.52 | 0.63% | 53,474 |
| Aug 12, 2025 | 55.75 | 56.19 | 55.53 | 56.16 | 56.16 | 1.13% | 46,120 |
| Aug 11, 2025 | 55.71 | 55.90 | 55.46 | 55.53 | 55.53 | -0.34% | 32,612 |
| Aug 8, 2025 | 55.67 | 55.85 | 55.62 | 55.72 | 55.72 | 0.45% | 35,055 |
| Aug 7, 2025 | 56.07 | 56.10 | 55.17 | 55.47 | 55.47 | -0.10% | 39,635 |
| Aug 6, 2025 | 55.21 | 55.60 | 55.14 | 55.52 | 55.52 | 0.49% | 46,159 |
| Aug 5, 2025 | 55.65 | 55.68 | 55.00 | 55.25 | 55.25 | -0.71% | 38,034 |
| Aug 4, 2025 | 54.92 | 55.65 | 54.92 | 55.65 | 55.65 | 1.91% | 35,788 |
| Aug 1, 2025 | 54.74 | 54.94 | 54.22 | 54.60 | 54.60 | -1.44% | 38,417 |
| Jul 31, 2025 | 56.12 | 56.34 | 55.31 | 55.40 | 55.40 | -1.21% | 76,564 |
| Jul 30, 2025 | 56.05 | 56.41 | 55.84 | 56.08 | 56.08 | 0.14% | 36,744 |
| Jul 29, 2025 | 56.30 | 56.43 | 55.92 | 56.00 | 56.00 | -0.01% | 31,210 |
| Jul 28, 2025 | 55.98 | 56.05 | 55.85 | 56.00 | 56.00 | 0.18% | 50,022 |
| Jul 25, 2025 | 55.74 | 55.97 | 55.69 | 55.90 | 55.90 | 0.34% | 53,764 |
| Jul 24, 2025 | 55.64 | 55.81 | 55.58 | 55.71 | 55.71 | 0.48% | 58,937 |
| Jul 23, 2025 | 55.13 | 55.44 | 55.03 | 55.44 | 55.44 | 0.84% | 34,124 |
| Jul 22, 2025 | 55.06 | 55.06 | 54.59 | 54.98 | 54.98 | -0.06% | 34,621 |
| Jul 21, 2025 | 55.21 | 55.38 | 55.00 | 55.01 | 55.01 | -0.02% | 83,347 |
| Jul 18, 2025 | 55.28 | 55.28 | 54.92 | 55.02 | 55.02 | -0.23% | 74,681 |
| Jul 17, 2025 | 54.76 | 55.18 | 54.76 | 55.15 | 55.15 | 0.74% | 56,113 |
| Jul 16, 2025 | 54.58 | 54.74 | 54.04 | 54.74 | 54.74 | 0.42% | 48,419 |
| Jul 15, 2025 | 55.06 | 55.06 | 54.49 | 54.51 | 54.51 | 0.07% | 47,418 |
| Jul 14, 2025 | 54.36 | 54.59 | 54.23 | 54.47 | 54.47 | 0.11% | 31,124 |
| Jul 11, 2025 | 54.48 | 54.70 | 54.39 | 54.41 | 54.41 | -0.55% | 39,194 |
| Jul 10, 2025 | 54.77 | 54.86 | 54.52 | 54.71 | 54.71 | 0.13% | 49,051 |
| Jul 9, 2025 | 54.47 | 54.79 | 54.37 | 54.64 | 54.64 | 0.64% | 53,066 |
| Jul 8, 2025 | 54.33 | 54.43 | 54.16 | 54.29 | 54.29 | 0.20% | 44,708 |
| Jul 7, 2025 | 54.45 | 54.48 | 53.93 | 54.18 | 54.18 | -0.75% | 61,792 |
| Jul 3, 2025 | 54.26 | 54.65 | 54.26 | 54.59 | 54.59 | 0.94% | 173,643 |
| Jul 2, 2025 | 53.58 | 54.08 | 53.58 | 54.08 | 54.08 | 0.73% | 59,590 |
| Jul 1, 2025 | 53.70 | 53.93 | 53.43 | 53.69 | 53.69 | -0.45% | 140,903 |
| Jun 30, 2025 | 53.76 | 54.05 | 53.65 | 53.93 | 53.93 | 0.67% | 149,355 |
| Jun 27, 2025 | 53.36 | 53.81 | 53.26 | 53.57 | 53.57 | 0.68% | 139,654 |
| Jun 26, 2025 | 53.12 | 53.26 | 52.98 | 53.21 | 53.21 | 0.57% | 40,880 |
| Jun 25, 2025 | 52.86 | 52.98 | 52.74 | 52.91 | 52.91 | 0.36% | 66,720 |
| Jun 24, 2025 | 52.25 | 52.74 | 52.25 | 52.72 | 52.72 | 1.78% | 46,462 |
| Jun 23, 2025 | 51.21 | 51.84 | 50.97 | 51.80 | 51.80 | 0.95% | 47,255 |
| Jun 20, 2025 | 51.66 | 51.66 | 51.15 | 51.31 | 51.31 | -0.29% | 68,223 |
| Jun 18, 2025 | 51.49 | 51.81 | 51.33 | 51.46 | 51.46 | 0.08% | 61,243 |
| Jun 17, 2025 | 51.63 | 51.81 | 51.38 | 51.42 | 51.42 | -0.81% | 59,952 |
| Jun 16, 2025 | 51.57 | 52.04 | 51.57 | 51.84 | 51.84 | 0.99% | 54,064 |
| Jun 13, 2025 | 51.57 | 51.87 | 51.21 | 51.33 | 51.20 | -1.76% | 57,028 |
| Jun 12, 2025 | 51.86 | 52.33 | 51.86 | 52.25 | 52.12 | 0.46% | 98,678 |
| Jun 11, 2025 | 52.32 | 52.39 | 51.85 | 52.01 | 51.88 | -0.31% | 41,844 |
| Jun 10, 2025 | 52.06 | 52.18 | 51.80 | 52.17 | 52.04 | 0.42% | 47,448 |
| Jun 9, 2025 | 52.14 | 52.16 | 51.95 | 51.95 | 51.82 | -0.10% | 30,894 |
| Jun 6, 2025 | 52.14 | 52.28 | 51.91 | 52.00 | 51.87 | 0.39% | 29,838 |
| Jun 5, 2025 | 52.11 | 52.30 | 51.57 | 51.80 | 51.67 | -0.27% | 68,068 |
| Jun 4, 2025 | 51.93 | 52.07 | 51.71 | 51.94 | 51.81 | 0.21% | 98,362 |