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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares ESG Advanced MSCI USA ETF (USXF) NASDAQ