iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ

58.55

-0.4324(-0.73%)

Updated at January 14 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202658.758.5558.5558.7158.1375,046
January 13, 202659.1658.9858.9859.1758.78419,000
January 12, 202658.5959.0959.0959.1758.5976,300
January 09, 202658.66595959.1258.4855,000
January 08, 202658.7658.4558.4558.7658.3650,412
January 07, 202659.1458.8758.8759.2358.8752,400
January 06, 202658.6559.159.159.1758.6567,023
January 05, 202658.4258.4658.4658.7458.447,716
January 02, 202658.1558.0558.0558.3257.8249,900
December 31, 202558.2757.5857.5858.2757.58111,500
December 30, 202558.2458.1658.1658.3558.12103,400
December 29, 202558.2658.2858.2858.4158.0652,400
December 26, 202558.4758.5858.5858.6458.4535,039
December 24, 202558.2258.4258.4258.4258.2226,400
December 23, 202557.758.2658.2658.2657.736,141
December 22, 202557.7957.9157.9157.9357.6579,521
December 19, 202556.6757.3157.3157.3956.6778,117
December 18, 202556.6856.4356.4356.8556.2535,039
December 17, 202556.9355.955.956.9355.948,506
December 16, 202556.8656.9556.9557.1556.6745,025
December 15, 202557.7257.1756.9957.7257.1142,300
December 12, 202558.4757.3857.258.5257.3328,524
December 11, 202558.2558.7658.5858.7858.0645,200
December 10, 202558.2158.758.5258.8258.0532,840
December 09, 202558.1558.1457.9658.3458.0849,400
December 08, 202558.3858.1457.9658.4458.0240,600
December 05, 20255858.0857.958.2857.9936,500
December 04, 202557.6957.8557.6758.0157.657,800
December 03, 202557.2957.6257.6257.6657.2146,000
December 02, 202557.4957.3757.3757.7257.1657,800
December 01, 202556.7657.0657.0657.4256.7638,348
November 28, 202557.2457.3657.3657.3657.1757,153
November 26, 202556.9357.1557.1557.3856.9250,800
November 25, 202555.8156.5956.5956.6755.35126,900
November 24, 202555.5856.2856.2856.3755.5339,400
November 21, 202555.0655.3355.335654.3990,825
November 20, 202557.2354.8654.8657.2654.899,020
November 19, 202555.7656.0356.0356.3455.4953,812
November 18, 202555.6355.5555.5556.0255.2181,000
November 17, 202556.656.1456.1456.9555.8542,626
November 14, 202556.2156.9756.9757.3256.0560,100
November 13, 202557.7956.956.957.7956.7255,600
November 12, 202558.1958.1458.1458.2757.94110,500
November 11, 202558.0157.8257.8258.0857.6735,800
November 10, 202557.9558.2858.2858.3457.654,505
November 07, 202556.657.1257.1257.1255.9854,029
November 06, 202558.01575758.0456.9351,500
November 05, 202557.8358.0458.0458.5657.8330,826
November 04, 202558.2557.9257.9258.5257.934,027
November 03, 202559.2558.9458.9459.3358.6357,212
October 31, 202559.0958.8258.8259.2658.5767,938
October 30, 202559.1158.8658.8659.3258.8351,835
October 29, 202559.6359.3859.3859.9459.0948,500
October 28, 202558.959.3659.3659.5458.840,813
October 27, 202558.8158.9458.9458.9558.754,700
October 24, 202558.1558.1958.1958.3758.0964,821
October 23, 202557.0557.657.657.6857.0576,300
October 22, 202557.6157.1357.1357.6456.7572,600
October 21, 202557.4657.657.657.7757.332,957
October 20, 202557.4157.557.557.6957.4154,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved