iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ

68.85

+1.0434(+1.54%)

Updated at June 01 04:00PM

Currency In USD

USXF Historical Return

If you invested $1000 in iShares ESG Advanced MSCI USA ETF (USXF) since IPO date, it would be worth $2,893 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,069.53, while $1000 invested 1 year ago would be worth $1,359.13. This corresponds to total returns of 189.3%, 106.95%, 35.91%, respectively, with annualized returns of 19.51%, 15.65%, 35.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USXF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	67.71	68.85	68.85	69.12	67.71	73,030
May 29, 2026	67.85	67.81	67.81	68.29	67.81	135,836
May 28, 2026	67.13	67.48	67.48	67.68	67.13	373,154
May 27, 2026	67.72	67.09	67.09	67.72	66.7	33,828
May 26, 2026	67.23	67.47	67.47	67.71	67	34,403
May 22, 2026	66.64	66.35	66.35	66.7	66.16	33,295
May 21, 2026	65.64	66.1	66.1	66.25	65.53	39,559
May 20, 2026	65.22	66.07	66.07	66.22	65.19	42,653
May 19, 2026	64.5	64.92	64.92	65.55	64.5	40,243
May 18, 2026	66.25	65.38	65.38	66.25	64.82	54,917
May 15, 2026	66.39	65.8	65.8	66.46	65.75	68,481
May 14, 2026	66.51	67.39	67.39	67.53	66.51	69,496
May 13, 2026	66.63	66.4	66.4	66.63	65.89	68,316
May 12, 2026	66.04	66.09	66.09	66.28	65.08	54,100
May 11, 2026	66.16	66.56	66.56	66.75	66.16	45,446
May 08, 2026	65.38	65.99	65.99	65.99	65.29	43,886
May 07, 2026	65.09	64.83	64.83	65.51	64.69	48,571
May 06, 2026	64.66	65.23	65.23	65.26	64.47	44,484
May 05, 2026	63.43	63.65	63.65	63.82	63.39	33,812
May 04, 2026	63.24	62.89	62.89	63.41	62.52	46,333
May 01, 2026	63.19	63.07	63.07	63.37	63.07	73,141
April 30, 2026	62.98	62.96	62.96	63.12	62.42	202,662
April 29, 2026	63	62.77	62.77	63	62.44	32,590
April 28, 2026	62.78	62.71	62.71	62.96	62.26	39,769
April 27, 2026	63.36	63.71	63.71	63.71	63.11	50,371
April 24, 2026	62.93	63.35	63.35	63.55	62.61	65,837
April 23, 2026	62.6	62.4	62.4	62.87	61.73	82,229
April 22, 2026	62.44	62.64	62.64	62.68	62.18	59,111
April 21, 2026	62.32	61.95	61.95	62.6	61.73	57,817
April 20, 2026	61.9	62.17	62.17	62.17	61.69	79,169
April 17, 2026	61.73	62.06	62.06	62.18	61.71	40,958
April 16, 2026	60.89	61.15	61.15	61.28	60.83	49,040
April 15, 2026	60.51	60.89	60.89	60.9	60.32	49,400
April 14, 2026	59.93	60.4	60.4	60.44	59.85	33,286
April 13, 2026	58.34	59.62	59.62	59.62	58.34	31,753
April 10, 2026	58.73	58.71	58.71	59	58.67	23,662
April 09, 2026	58.14	58.52	58.52	58.59	57.98	51,730
April 08, 2026	58.3	58.06	58.06	58.54	57.87	45,833
April 07, 2026	56.06	56.38	56.38	56.38	55.74	45,900
April 06, 2026	55.92	56.2	56.2	56.21	55.87	60,891
April 02, 2026	54.58	55.94	55.94	55.94	54.58	52,546
April 01, 2026	55.64	55.68	55.68	56.05	55.54	76,724
March 31, 2026	54	55.2	55.2	55.23	53.89	180,322
March 30, 2026	54.31	53.31	53.31	54.31	53.05	52,347
March 27, 2026	54.59	53.8	53.8	54.59	53.66	78,304
March 26, 2026	55.65	54.85	54.85	55.81	54.8	46,097
March 25, 2026	56.29	56.17	56.17	56.5	56.03	63,965
March 24, 2026	55.56	55.82	55.81	56.08	55.49	51,247
March 23, 2026	56.3	55.95	55.95	56.75	55.8	60,421
March 20, 2026	56.18	55.19	55.19	56.18	54.87	61,174
March 19, 2026	55.61	56.24	56.24	56.5	55.47	217,777
March 18, 2026	56.72	56.17	56.17	56.79	56.13	181,578
March 17, 2026	57.02	56.87	56.87	57.16	56.76	177,801
March 16, 2026	56.78	56.86	56.74	57.33	56.78	164,309
March 13, 2026	56.79	56.18	56.06	57.08	56.07	146,088
March 12, 2026	56.95	56.43	56.31	57.07	56.4	84,043
March 11, 2026	57.68	57.52	57.39	57.97	57.31	33,335
March 10, 2026	57.67	57.56	57.43	58.31	57.42	30,513
March 09, 2026	56.22	57.65	57.52	57.75	56	76,988
March 06, 2026	57.05	56.87	56.75	57.53	56.73	92,643