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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	56.65	57.11	57.11	57.28	56.65	76,645
October 16, 2025	57.44	56.81	56.81	57.44	56.5	49,833
October 15, 2025	57.65	57.11	57.11	57.75	56.66	47,400
October 14, 2025	56.76	57	57	57.45	56.44	39,824
October 13, 2025	57.26	57.42	57.42	57.63	57.13	55,624
October 10, 2025	58.25	56.25	56.25	58.34	56.21	163,800
October 09, 2025	58.38	58.08	58.08	58.38	57.98	57,881
October 08, 2025	57.71	58.2	58.2	58.22	57.71	52,464
October 07, 2025	58.03	57.49	57.49	58.06	57.37	83,900
October 06, 2025	58.16	57.87	57.87	58.16	57.82	69,900
October 03, 2025	57.96	57.8	57.8	58.16	57.68	58,900
October 02, 2025	57.91	57.85	57.85	57.92	57.65	66,426
October 01, 2025	57.09	57.48	57.48	57.52	57.05	76,203
September 30, 2025	57	57.31	57.31	57.36	56.96	73,707
September 29, 2025	57.07	57.02	57.02	57.27	56.87	62,302
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

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ