iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ

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 $2,869 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,909.99, while $1000 invested 1 year ago would be worth $1,240.59. This corresponds to total returns of 186.9%, 91%, 24.06%, respectively, with annualized returns of 18.6%, 13.82%, 24.06%.

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
August 20, 2026	67.94	67.98	67.98	68.39	67.88	77,704
August 19, 2026	68.96	68.16	68.16	69	68.15	32,482
August 18, 2026	69	68.64	68.64	69.22	68.58	44,778
August 17, 2026	70.27	70.02	70.02	70.5	70.02	50,455
August 14, 2026	70.41	70.09	70.09	70.41	69.92	52,397
August 13, 2026	70.11	70.42	70.42	70.69	70.02	41,291
August 12, 2026	69.97	69.92	69.92	70.09	69.82	31,038
August 11, 2026	69.36	69.08	69.08	69.4	68.89	36,651
August 10, 2026	69.6	69	69	69.6	69	34,114
August 07, 2026	69.6	69.58	69.58	69.6	69.05	32,255
August 06, 2026	68.61	68.87	68.87	69.26	68.5	32,179
August 05, 2026	69.34	69.21	69.21	69.73	69.06	40,278
August 04, 2026	68.11	69.09	69.09	69.28	67.94	54,348
August 03, 2026	65.95	67.04	67.04	67.13	65.74	35,750
July 31, 2026	67	66.14	66.14	67	65.55	81,368
July 30, 2026	65.47	66.02	66.02	66.09	65.42	34,636
July 29, 2026	65.47	64.24	64.24	65.8	64.22	57,085
July 28, 2026	65.54	65.78	65.78	65.97	64.86	235,573
July 27, 2026	67.05	66.14	66.14	67.09	65.49	45,031
July 24, 2026	66.76	66.45	66.45	67	66.17	53,685
July 23, 2026	66.88	66.97	66.97	67.41	66.66	70,835
July 22, 2026	66.61	67.24	67.24	67.62	66.61	86,587
July 21, 2026	66.96	67.25	67.25	67.28	66.71	36,259
July 20, 2026	66.67	66.04	66.04	66.83	65.97	28,671
July 17, 2026	65.68	66.08	66.08	66.67	65.32	54,118
July 16, 2026	66.88	66.65	66.65	67.18	66.37	45,970
July 15, 2026	68.6	67.5	67.5	68.6	66.61	35,254
July 14, 2026	68.57	68.25	68.25	68.57	67.82	46,962
July 13, 2026	68.05	67.47	67.47	68.08	67.25	33,629
July 10, 2026	67.98	68.65	68.65	68.69	67.88	41,557
July 09, 2026	68.28	68.24	68.24	68.63	68	53,704
July 08, 2026	66.38	67.18	67.18	67.22	66.19	36,590
July 07, 2026	67.11	66.9	66.9	67.17	66.28	51,075
July 06, 2026	67.98	68.03	68.03	68.4	67.94	55,060
July 02, 2026	68.51	67.26	67.26	68.76	66.7	44,545
July 01, 2026	68.61	68.37	68.37	68.94	68.29	50,116
June 30, 2026	68.64	69.45	69.45	69.69	68.48	47,386
June 29, 2026	67.68	68.48	68.48	68.51	66.65	28,495
June 26, 2026	67.59	67.36	67.36	67.97	67.3	38,704
June 25, 2026	69.21	68.4	68.4	69.21	68.13	42,570
June 24, 2026	67.56	67.56	67.56	68.08	66.96	115,575
June 23, 2026	67.55	67.48	67.48	68.18	67.3	73,332
June 22, 2026	69.67	69.49	69.49	69.89	69.17	36,551
June 18, 2026	69.12	69.23	69.23	69.37	68.93	49,035
June 17, 2026	68.58	67.66	67.66	68.86	67.5	43,820
June 16, 2026	69.01	67.98	67.98	69.24	67.85	164,318
June 15, 2026	68.92	69.03	69.03	69.24	68.88	42,116
June 12, 2026	66.96	67.51	67.51	67.74	66.71	40,220
June 11, 2026	65.43	66.86	66.86	67.08	65.25	64,108
June 10, 2026	65.79	65	65	66.49	64.9	80,338
June 09, 2026	67.18	66.38	66.38	67.67	64.36	72,666
June 08, 2026	66.98	66.55	66.55	67.08	66.3	38,012
June 05, 2026	67.75	65.65	65.65	67.75	65.59	38,432
June 04, 2026	68.1	68.75	68.75	69.07	67.83	61,315
June 03, 2026	69.83	69.38	69.38	69.83	69.11	49,788
June 02, 2026	69.35	69.74	69.74	69.77	69.24	48,731
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