iShares ESG Advanced MSCI USA ETF - USXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.57	59.07	59.07	59.28	58.53	61,600
February 19, 2026	58.71	58.76	58.76	58.83	58.37	41,130
February 18, 2026	58.71	58.88	58.88	59.22	58.6	69,703
February 17, 2026	58.07	58.47	58.47	58.75	57.65	72,100
February 13, 2026	58.46	58.35	58.35	58.74	58.03	69,200
February 12, 2026	59.51	58.3	58.3	59.74	58.28	71,800
February 11, 2026	59.54	59.22	59.22	59.57	58.77	59,701
February 10, 2026	59.19	58.92	58.92	59.34	58.92	51,400
February 09, 2026	58.31	59.09	59.09	59.39	58.31	57,100
February 06, 2026	57.29	58.57	58.57	58.7	57.29	44,802
February 05, 2026	57.11	56.52	56.52	57.5	56.39	86,540
February 04, 2026	57.79	57.19	57.19	57.79	56.66	88,000
February 03, 2026	59.05	57.92	57.92	59.05	57.26	59,000
February 02, 2026	58.65	58.98	58.98	59.35	58.65	58,200
January 30, 2026	59.16	58.87	58.87	59.5	58.62	89,300
January 29, 2026	59.59	59.49	59.49	59.69	58.48	46,300
January 28, 2026	59.54	59.49	59.49	59.71	59.39	57,105
January 27, 2026	59.14	59.16	59.16	59.31	58.89	98,740
January 26, 2026	58.74	58.88	58.88	59.01	58.74	75,700
January 23, 2026	58.78	58.74	58.74	58.86	58.58	51,702
January 22, 2026	59.2	58.89	58.89	59.25	58.8	34,035
January 21, 2026	58.09	58.71	58.71	58.98	58	447,200
January 20, 2026	58.22	57.7	57.7	58.55	57.7	78,900
January 16, 2026	59.34	59.24	59.24	59.48	59.1	35,726
January 15, 2026	59.23	59.05	59.05	59.51	59.01	50,235
January 14, 2026	58.7	58.55	58.55	58.71	58.13	75,046
January 13, 2026	59.16	58.98	58.98	59.17	58.78	419,000
January 12, 2026	58.59	59.09	59.09	59.17	58.59	76,300
January 09, 2026	58.66	59	59	59.12	58.48	55,000
January 08, 2026	58.76	58.45	58.45	58.76	58.36	50,412
January 07, 2026	59.14	58.87	58.87	59.23	58.87	52,400
January 06, 2026	58.65	59.1	59.1	59.17	58.65	67,023
January 05, 2026	58.42	58.46	58.46	58.74	58.4	47,716
January 02, 2026	58.15	58.05	58.05	58.32	57.82	49,900
December 31, 2025	58.27	57.58	57.58	58.27	57.58	111,500
December 30, 2025	58.24	58.16	58.16	58.35	58.12	103,400
December 29, 2025	58.26	58.28	58.28	58.41	58.06	52,400
December 26, 2025	58.47	58.58	58.58	58.64	58.45	35,039
December 24, 2025	58.22	58.42	58.42	58.42	58.22	26,400
December 23, 2025	57.7	58.26	58.26	58.26	57.7	36,141
December 22, 2025	57.79	57.91	57.91	57.93	57.65	79,521
December 19, 2025	56.67	57.31	57.31	57.39	56.67	78,117
December 18, 2025	56.68	56.43	56.43	56.85	56.25	35,039
December 17, 2025	56.93	55.9	55.9	56.93	55.9	48,506
December 16, 2025	56.86	56.95	56.95	57.15	56.67	45,025
December 15, 2025	57.72	57.17	56.99	57.72	57.11	42,300
December 12, 2025	58.47	57.38	57.2	58.52	57.33	28,524
December 11, 2025	58.25	58.76	58.58	58.78	58.06	45,200
December 10, 2025	58.21	58.7	58.52	58.82	58.05	32,840
December 09, 2025	58.15	58.14	57.96	58.34	58.08	49,400
December 08, 2025	58.38	58.14	57.96	58.44	58.02	40,600
December 05, 2025	58	58.08	57.9	58.28	57.99	36,500
December 04, 2025	57.69	57.85	57.67	58.01	57.6	57,800
December 03, 2025	57.29	57.62	57.62	57.66	57.21	46,000
December 02, 2025	57.49	57.37	57.37	57.72	57.16	57,800
December 01, 2025	56.76	57.06	57.06	57.42	56.76	38,348
November 28, 2025	57.24	57.36	57.36	57.36	57.17	57,153
November 26, 2025	56.93	57.15	57.15	57.38	56.92	50,800
November 25, 2025	55.81	56.59	56.59	56.67	55.35	126,900
November 24, 2025	55.58	56.28	56.28	56.37	55.53	39,400

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ