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 $2,859.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,968.76, while $1000 invested 1 year ago would be worth $1,190.28. This corresponds to total returns of 185.97%, 96.88%, 19.03%, respectively, with annualized returns of 18.18%, 14.5%, 19.03%.

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
September 30, 2026	68.57	68.06	68.06	68.57	68.06	55,447
September 29, 2026	68.58	68.23	68.23	68.62	68.08	34,056
September 28, 2026	68.36	68.11	68.11	68.48	67.74	39,239
September 25, 2026	68.65	68.59	68.59	68.78	68.33	139,926
September 24, 2026	67.87	68.36	68.36	68.38	67.77	41,754
September 23, 2026	68.9	68.42	68.42	68.9	68.32	49,530
September 22, 2026	68.7	69	69	69.09	68.59	755,876
September 21, 2026	68.1	68.75	68.75	68.86	67.94	24,552
September 18, 2026	66.94	67.34	67.34	67.34	66.79	41,613
September 17, 2026	66.83	66.92	66.92	67.04	66.83	29,313
September 16, 2026	66.42	65.88	65.88	66.66	65.43	62,166
September 15, 2026	66.45	66	66	66.45	65.99	27,375
September 11, 2026	67.62	67.52	67.52	67.71	67.47	34,003
September 10, 2026	67.17	66.88	66.88	67.32	66.88	65,302
September 09, 2026	68.01	67.9	67.9	68.19	67.8	78,056
September 08, 2026	68.64	68.17	68.17	68.64	68.11	74,053
September 04, 2026	68.05	68.38	68.38	68.47	68.05	31,193
September 03, 2026	67.5	67.96	67.96	67.99	67.1	57,000
September 02, 2026	67.09	67.36	67.36	67.52	67	44,862
September 01, 2026	67.4	66.99	66.99	67.47	66.88	99,073
August 31, 2026	67.87	68.04	68.04	68.17	67.86	76,414
August 28, 2026	68.87	68.08	68.08	68.9	68.02	26,694
August 27, 2026	68.85	69.07	69.07	69.07	68.68	62,210
August 26, 2026	67.83	68.05	68.05	68.18	67.72	51,835
August 25, 2026	68.11	67.93	67.93	68.11	67.71	28,941
August 24, 2026	67.91	67.53	67.53	68.01	67.36	76,356
August 21, 2026	68.48	68.28	68.28	68.48	68.04	27,084
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