iShares ESG Advanced MSCI USA ETF (USXF)

NASDAQ: USXF · Real-Time Price · USD

62.71

-1.00 (-1.57%)

At close: Apr 28, 2026, 4:00 PM EDT

62.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.78	62.96	62.26	62.71	62.71	-1.56%	39,769
Apr 27, 2026	63.36	63.71	63.11	63.71	63.71	0.56%	50,376
Apr 24, 2026	62.93	63.55	62.61	63.35	63.35	1.53%	65,837
Apr 23, 2026	62.60	62.87	61.73	62.40	62.40	-0.39%	82,229
Apr 22, 2026	62.44	62.68	62.18	62.64	62.64	1.11%	59,118
Apr 21, 2026	62.32	62.60	61.73	61.95	61.95	-0.35%	57,826
Apr 20, 2026	61.90	62.17	61.69	62.17	62.17	0.18%	79,169
Apr 17, 2026	61.73	62.18	61.71	62.06	62.06	1.49%	40,963
Apr 16, 2026	60.89	61.28	60.83	61.15	61.15	0.43%	49,041
Apr 15, 2026	60.51	60.90	60.32	60.89	60.89	0.81%	49,130
Apr 14, 2026	59.93	60.44	59.85	60.40	60.40	1.32%	33,310
Apr 13, 2026	58.34	59.62	58.34	59.62	59.62	1.55%	31,556
Apr 10, 2026	58.73	59.00	58.67	58.71	58.71	0.31%	23,662
Apr 9, 2026	58.14	58.59	57.98	58.52	58.52	0.55%	51,730
Apr 8, 2026	58.30	58.54	57.87	58.20	58.20	3.24%	30,211
Apr 7, 2026	56.06	56.38	55.74	56.38	56.38	0.32%	45,891
Apr 6, 2026	55.92	56.21	55.87	56.20	56.20	0.46%	60,891
Apr 2, 2026	54.58	55.94	54.58	55.94	55.94	0.47%	52,546
Apr 1, 2026	55.64	56.05	55.54	55.68	55.68	0.87%	76,724
Mar 31, 2026	54.00	55.23	53.89	55.20	55.20	3.55%	165,345
Mar 30, 2026	54.31	54.31	53.06	53.31	53.31	-0.90%	52,347
Mar 27, 2026	54.59	54.59	53.66	53.80	53.80	-1.92%	78,216
Mar 26, 2026	55.65	55.81	54.80	54.85	54.85	-2.34%	46,097
Mar 25, 2026	56.29	56.50	56.03	56.17	56.17	0.63%	63,735
Mar 24, 2026	55.56	56.08	55.49	55.81	55.81	-0.25%	51,449
Mar 23, 2026	56.30	56.75	55.80	55.95	55.95	1.37%	60,293
Mar 20, 2026	56.18	56.18	54.87	55.19	55.19	-1.86%	61,175
Mar 19, 2026	55.61	56.50	55.47	56.24	56.24	0.12%	217,780
Mar 18, 2026	56.72	56.79	56.13	56.17	56.17	-1.23%	181,578
Mar 17, 2026	57.02	57.16	56.76	56.87	56.87	0.02%	178,802
Mar 16, 2026	56.78	57.33	56.78	56.86	56.74	1.21%	164,309
Mar 13, 2026	56.79	57.08	56.07	56.18	56.06	-0.44%	146,187
Mar 12, 2026	56.95	57.07	56.40	56.43	56.31	-1.89%	83,879
Mar 11, 2026	57.68	57.97	57.31	57.52	57.39	-0.08%	33,339
Mar 10, 2026	57.67	58.31	57.42	57.56	57.43	-0.15%	30,390
Mar 9, 2026	56.22	57.75	56.00	57.65	57.52	1.37%	76,989
Mar 6, 2026	57.05	57.53	56.73	56.87	56.75	-1.90%	92,643
Mar 5, 2026	57.88	58.33	57.34	57.97	57.84	-0.34%	128,734
Mar 4, 2026	57.80	58.32	57.69	58.17	58.04	1.18%	56,200
Mar 3, 2026	57.12	57.81	56.64	57.49	57.37	-1.54%	79,996
Mar 2, 2026	57.24	58.54	57.24	58.39	58.26	0.53%	70,431
Feb 27, 2026	57.84	58.27	57.83	58.08	57.95	-1.09%	70,701
Feb 26, 2026	59.37	59.37	58.24	58.72	58.59	-1.18%	82,228
Feb 25, 2026	59.29	59.62	59.24	59.42	59.29	0.82%	77,720
Feb 24, 2026	58.38	59.01	58.20	58.94	58.81	0.92%	68,129
Feb 23, 2026	58.96	59.16	58.14	58.40	58.27	-1.13%	72,515
Feb 20, 2026	58.57	59.28	58.53	59.07	58.94	0.53%	61,574
Feb 19, 2026	58.71	58.83	58.37	58.76	58.63	-0.20%	41,130
Feb 18, 2026	58.71	59.22	58.60	58.88	58.75	0.70%	69,703
Feb 17, 2026	58.07	58.75	57.65	58.47	58.34	0.21%	72,075
Feb 13, 2026	58.46	58.74	58.03	58.35	58.22	0.09%	69,183
Feb 12, 2026	59.51	59.74	58.28	58.30	58.17	-1.55%	71,764
Feb 11, 2026	59.54	59.57	58.77	59.22	59.09	0.50%	59,701
Feb 10, 2026	59.19	59.34	58.92	58.92	58.79	-0.29%	51,386
Feb 9, 2026	58.31	59.39	58.31	59.09	58.96	0.89%	57,089
Feb 6, 2026	57.29	58.70	57.29	58.57	58.44	3.63%	44,802
Feb 5, 2026	57.11	57.50	56.39	56.52	56.40	-1.17%	86,540
Feb 4, 2026	57.79	57.79	56.66	57.19	57.06	-1.27%	87,978
Feb 3, 2026	59.05	59.05	57.26	57.92	57.80	-1.80%	58,983
Feb 2, 2026	58.65	59.35	58.65	58.99	58.86	0.20%	58,152
Jan 30, 2026	59.16	59.50	58.62	58.87	58.74	-1.03%	89,268
Jan 29, 2026	59.59	59.69	58.48	59.49	59.36	-0.01%	46,285
Jan 28, 2026	59.54	59.71	59.39	59.49	59.36	0.55%	57,105
Jan 27, 2026	59.14	59.31	58.89	59.16	59.03	0.48%	98,740
Jan 26, 2026	58.74	59.01	58.74	58.88	58.76	0.24%	75,668
Jan 23, 2026	58.78	58.86	58.58	58.74	58.61	-0.25%	51,702
Jan 22, 2026	59.20	59.25	58.80	58.89	58.76	0.30%	34,035
Jan 21, 2026	58.09	58.98	58.00	58.71	58.58	1.76%	447,167
Jan 20, 2026	58.22	58.55	57.70	57.70	57.57	-2.61%	78,875
Jan 16, 2026	59.34	59.48	59.10	59.25	59.12	0.34%	35,726
Jan 15, 2026	59.23	59.51	59.01	59.05	58.92	0.85%	50,235
Jan 14, 2026	58.70	58.74	58.15	58.55	58.42	-0.73%	76,287
Jan 13, 2026	59.16	59.17	58.78	58.98	58.85	-0.19%	418,984
Jan 12, 2026	58.59	59.17	58.59	59.09	58.96	0.15%	76,285
Jan 9, 2026	58.66	59.12	58.48	59.00	58.88	0.95%	54,967
Jan 8, 2026	58.76	58.76	58.36	58.45	58.32	-0.72%	50,412
Jan 7, 2026	59.14	59.23	58.87	58.87	58.74	-0.39%	52,378
Jan 6, 2026	58.65	59.17	58.65	59.10	58.97	1.10%	67,023
Jan 5, 2026	58.42	58.74	58.40	58.46	58.33	0.71%	47,716
Jan 2, 2026	58.15	58.32	57.82	58.05	57.92	0.81%	49,872
Dec 31, 2025	58.27	58.27	57.58	57.58	57.45	-1.00%	111,498
Dec 30, 2025	58.24	58.35	58.12	58.16	58.03	-0.20%	103,380
Dec 29, 2025	58.26	58.41	58.06	58.28	58.15	-0.51%	52,393
Dec 26, 2025	58.47	58.64	58.45	58.58	58.45	0.27%	35,039
Dec 24, 2025	58.22	58.42	58.22	58.42	58.29	0.28%	26,397
Dec 23, 2025	57.70	58.26	57.70	58.26	58.13	0.61%	36,141
Dec 22, 2025	57.79	57.93	57.65	57.91	57.78	1.04%	79,521
Dec 19, 2025	56.67	57.39	56.67	57.31	57.18	1.55%	78,117
Dec 18, 2025	56.72	56.81	56.25	56.43	56.31	0.96%	44,688
Dec 17, 2025	56.93	56.93	55.90	55.90	55.78	-1.84%	48,506
Dec 16, 2025	56.86	57.15	56.67	56.95	56.82	-0.39%	45,025
Dec 15, 2025	57.72	57.72	57.11	57.17	56.87	-0.36%	42,289
Dec 12, 2025	58.47	58.52	57.33	57.38	57.08	-2.35%	28,524
Dec 11, 2025	58.25	58.78	58.06	58.76	58.45	0.10%	45,169
Dec 10, 2025	58.21	58.82	58.05	58.70	58.39	0.96%	32,840
Dec 9, 2025	58.15	58.34	58.08	58.14	57.83	-	49,355
Dec 8, 2025	58.38	58.44	58.02	58.14	57.84	0.11%	40,575
Dec 5, 2025	58.00	58.28	57.99	58.08	57.77	0.40%	36,470
Dec 4, 2025	57.69	58.01	57.60	57.85	57.54	0.40%	57,778
Dec 3, 2025	57.29	57.66	57.21	57.62	57.31	0.44%	46,026