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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	53.58	54.08	54.08	54.08	53.58	59,600
July 01, 2025	53.7	53.69	53.69	53.93	53.43	140,903
June 30, 2025	53.76	53.93	53.93	54.05	53.65	149,400
June 27, 2025	53.36	53.57	53.57	53.81	53.26	139,700
June 26, 2025	53.12	53.21	53.21	53.26	52.98	40,900
June 25, 2025	52.86	52.91	52.91	52.98	52.74	66,720
June 24, 2025	52.25	52.72	52.72	52.74	52.25	46,500
June 23, 2025	51.21	51.8	51.8	51.84	50.97	47,300
June 20, 2025	51.66	51.31	51.31	51.66	51.15	68,223
June 18, 2025	51.49	51.46	51.46	51.81	51.33	61,243
June 17, 2025	51.63	51.42	51.42	51.81	51.38	60,000
June 16, 2025	51.57	51.84	51.84	52.04	51.57	54,100
June 13, 2025	51.57	51.33	51.2	51.87	51.21	57,028
June 12, 2025	51.86	52.25	52.12	52.33	51.86	98,700
June 11, 2025	52.32	52.01	51.88	52.39	51.85	41,844
June 10, 2025	52.06	52.17	52.04	52.18	51.8	47,448
June 09, 2025	52.14	51.95	51.82	52.16	51.95	30,900
June 06, 2025	52.14	52	52	52.28	51.91	29,838
June 05, 2025	52.11	51.8	51.8	52.3	51.57	68,100
June 04, 2025	51.93	51.94	51.94	52.07	51.71	98,400
June 03, 2025	51.21	51.83	51.83	51.86	51.21	129,635
June 02, 2025	50.74	51.17	51.17	51.2	50.54	113,302
May 30, 2025	50.92	50.8	50.8	50.96	50.28	219,943
May 29, 2025	51.49	51.05	51.05	51.51	50.87	50,517
May 28, 2025	51.04	50.68	50.68	51.07	50.67	71,400
May 27, 2025	50.55	50.97	50.97	51.02	50.4	70,602
May 23, 2025	49.64	49.89	49.89	50.18	49.64	105,237
May 22, 2025	50.24	50.27	50.27	50.6	50.15	67,330

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ