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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.7	58.55	58.55	58.71	58.13	75,046
January 13, 2026	59.16	58.98	58.98	59.17	58.78	419,000
January 12, 2026	58.59	59.09	59.09	59.17	58.59	76,300
January 09, 2026	58.66	59	59	59.12	58.48	55,000
January 08, 2026	58.76	58.45	58.45	58.76	58.36	50,412
January 07, 2026	59.14	58.87	58.87	59.23	58.87	52,400
January 06, 2026	58.65	59.1	59.1	59.17	58.65	67,023
January 05, 2026	58.42	58.46	58.46	58.74	58.4	47,716
January 02, 2026	58.15	58.05	58.05	58.32	57.82	49,900
December 31, 2025	58.27	57.58	57.58	58.27	57.58	111,500
December 30, 2025	58.24	58.16	58.16	58.35	58.12	103,400
December 29, 2025	58.26	58.28	58.28	58.41	58.06	52,400
December 26, 2025	58.47	58.58	58.58	58.64	58.45	35,039
December 24, 2025	58.22	58.42	58.42	58.42	58.22	26,400
December 23, 2025	57.7	58.26	58.26	58.26	57.7	36,141
December 22, 2025	57.79	57.91	57.91	57.93	57.65	79,521
December 19, 2025	56.67	57.31	57.31	57.39	56.67	78,117
December 18, 2025	56.68	56.43	56.43	56.85	56.25	35,039
December 17, 2025	56.93	55.9	55.9	56.93	55.9	48,506
December 16, 2025	56.86	56.95	56.95	57.15	56.67	45,025
December 15, 2025	57.72	57.17	56.99	57.72	57.11	42,300
December 12, 2025	58.47	57.38	57.2	58.52	57.33	28,524
December 11, 2025	58.25	58.76	58.58	58.78	58.06	45,200
December 10, 2025	58.21	58.7	58.52	58.82	58.05	32,840
December 09, 2025	58.15	58.14	57.96	58.34	58.08	49,400
December 08, 2025	58.38	58.14	57.96	58.44	58.02	40,600
December 05, 2025	58	58.08	57.9	58.28	57.99	36,500
December 04, 2025	57.69	57.85	57.67	58.01	57.6	57,800
December 03, 2025	57.29	57.62	57.62	57.66	57.21	46,000
December 02, 2025	57.49	57.37	57.37	57.72	57.16	57,800
December 01, 2025	56.76	57.06	57.06	57.42	56.76	38,348
November 28, 2025	57.24	57.36	57.36	57.36	57.17	57,153
November 26, 2025	56.93	57.15	57.15	57.38	56.92	50,800
November 25, 2025	55.81	56.59	56.59	56.67	55.35	126,900
November 24, 2025	55.58	56.28	56.28	56.37	55.53	39,400
November 21, 2025	55.06	55.33	55.33	56	54.39	90,825
November 20, 2025	57.23	54.86	54.86	57.26	54.8	99,020
November 19, 2025	55.76	56.03	56.03	56.34	55.49	53,812
November 18, 2025	55.63	55.55	55.55	56.02	55.21	81,000
November 17, 2025	56.6	56.14	56.14	56.95	55.85	42,626
November 14, 2025	56.21	56.97	56.97	57.32	56.05	60,100
November 13, 2025	57.79	56.9	56.9	57.79	56.72	55,600
November 12, 2025	58.19	58.14	58.14	58.27	57.94	110,500
November 11, 2025	58.01	57.82	57.82	58.08	57.67	35,800
November 10, 2025	57.95	58.28	58.28	58.34	57.6	54,505
November 07, 2025	56.6	57.12	57.12	57.12	55.98	54,029
November 06, 2025	58.01	57	57	58.04	56.93	51,500
November 05, 2025	57.83	58.04	58.04	58.56	57.83	30,826
November 04, 2025	58.25	57.92	57.92	58.52	57.9	34,027
November 03, 2025	59.25	58.94	58.94	59.33	58.63	57,212
October 31, 2025	59.09	58.82	58.82	59.26	58.57	67,938
October 30, 2025	59.11	58.86	58.86	59.32	58.83	51,835
October 29, 2025	59.63	59.38	59.38	59.94	59.09	48,500
October 28, 2025	58.9	59.36	59.36	59.54	58.8	40,813
October 27, 2025	58.81	58.94	58.94	58.95	58.7	54,700
October 24, 2025	58.15	58.19	58.19	58.37	58.09	64,821
October 23, 2025	57.05	57.6	57.6	57.68	57.05	76,300
October 22, 2025	57.61	57.13	57.13	57.64	56.75	72,600
October 21, 2025	57.46	57.6	57.6	57.77	57.3	32,957
October 20, 2025	57.41	57.5	57.5	57.69	57.41	54,500

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ