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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.55	56.71	56.71	56.72	56.3	77,800
September 25, 2025	56.11	56.35	56.35	56.52	56	80,228
September 24, 2025	56.95	56.56	56.56	56.95	56.42	122,602
September 23, 2025	57.22	56.81	56.81	57.24	56.7	69,100
September 22, 2025	56.56	57.29	57.29	57.35	56.56	92,937
September 19, 2025	56.92	56.78	56.78	56.92	56.59	77,500
September 18, 2025	56.69	56.84	56.84	57.08	56.59	107,240
September 17, 2025	56.36	56.12	56.12	56.56	55.86	145,800
September 16, 2025	56.75	56.45	56.45	56.78	56.35	2.28M
September 15, 2025	56.85	56.94	56.81	57	56.79	51,200
September 12, 2025	57.18	56.95	56.82	57.23	56.87	54,700
September 11, 2025	56.98	57.23	57.1	57.27	56.93	85,332
September 10, 2025	56.65	56.73	56.6	56.91	56.48	49,610
September 09, 2025	56.26	56.16	56.04	56.26	55.81	55,400
September 08, 2025	55.97	56.2	56.08	56.25	55.97	98,300
September 05, 2025	56.38	55.91	55.91	56.41	55.55	72,236
September 04, 2025	55.45	55.88	55.88	55.88	55.34	52,095
September 03, 2025	55.5	55.41	55.41	55.57	55.16	41,890
September 02, 2025	55.24	55.5	55.5	55.51	54.96	60,700
August 29, 2025	56.51	56.05	56.05	56.51	55.87	61,100
August 28, 2025	56.66	56.74	56.74	56.8	56.33	57,259
August 27, 2025	56.42	56.52	56.52	56.64	56.32	54,140
August 26, 2025	56.19	56.44	56.44	56.44	56.13	55,939
August 25, 2025	56.32	56.11	56.11	56.44	56.09	61,200
August 22, 2025	55.44	56.35	56.35	56.6	55.44	96,405
August 21, 2025	55.43	55.45	55.45	55.66	55.27	51,800
August 20, 2025	55.75	55.63	55.63	55.75	55	160,426
August 19, 2025	56.22	55.75	55.75	56.35	55.66	49,102
August 18, 2025	56.01	56.14	56.14	56.21	55.99	57,593
August 15, 2025	56.32	56.05	56.05	56.32	55.92	46,504
August 14, 2025	56.08	56.3	56.3	56.43	56.06	45,719
August 13, 2025	56.41	56.52	56.52	56.52	56.1	53,555
August 12, 2025	55.75	56.16	56.16	56.19	55.53	46,120
August 11, 2025	55.71	55.53	55.53	55.9	55.46	32,612
August 08, 2025	55.67	55.72	55.72	55.85	55.62	35,100
August 07, 2025	56.07	55.47	55.47	56.1	55.17	39,635
August 06, 2025	55.21	55.52	55.52	55.6	55.14	46,715
August 05, 2025	55.65	55.25	55.25	55.68	55	38,034
August 04, 2025	54.92	55.64	55.64	55.64	54.92	35,800
August 01, 2025	54.74	54.6	54.6	54.94	54.22	38,417
July 31, 2025	56.12	55.4	55.4	56.34	55.31	76,600
July 30, 2025	56.05	56.08	56.08	56.41	55.84	36,744
July 29, 2025	56.3	56	56	56.43	55.92	31,210
July 28, 2025	55.98	56	56	56.05	55.85	50,022
July 25, 2025	55.74	55.9	55.9	55.97	55.69	53,800
July 24, 2025	55.64	55.71	55.71	55.81	55.58	58,937
July 23, 2025	55.13	55.44	55.44	55.44	55.03	34,124
July 22, 2025	55.06	54.98	54.98	55.06	54.59	34,621
July 21, 2025	55.21	55.01	55.01	55.38	55	83,347
July 18, 2025	55.28	55.02	55.02	55.28	54.92	74,700
July 17, 2025	54.76	55.14	55.14	55.18	54.76	56,113
July 16, 2025	54.58	54.74	54.74	54.74	54.04	48,419
July 15, 2025	55.06	54.51	54.51	55.06	54.49	47,418
July 14, 2025	54.36	54.47	54.47	54.59	54.23	31,124
July 11, 2025	54.48	54.41	54.41	54.7	54.39	39,200
July 10, 2025	54.77	54.71	54.71	54.86	54.52	49,100
July 09, 2025	54.47	54.64	54.64	54.79	54.37	53,100
July 08, 2025	54.33	54.29	54.29	54.43	54.16	44,708
July 07, 2025	54.45	54.18	54.18	54.48	53.93	61,800
July 03, 2025	54.26	54.59	54.59	54.65	54.26	173,643

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ