iShares ESG Advanced MSCI... (USXF)
NASDAQ: USXF
· Real-Time Price · USD
57.80
-0.05 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
57.80
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57.91 | 57.92 | 57.65 | 57.85 | 57.85 | 0.64% | 66,426 |
| Oct 1, 2025 | 57.09 | 57.52 | 57.05 | 57.48 | 57.48 | 0.30% | 76,203 |
| Sep 30, 2025 | 57.00 | 57.36 | 56.96 | 57.31 | 57.31 | 0.51% | 73,707 |
| Sep 29, 2025 | 57.07 | 57.27 | 56.87 | 57.02 | 57.02 | 0.55% | 62,302 |
| Sep 26, 2025 | 56.55 | 56.72 | 56.30 | 56.71 | 56.71 | 0.64% | 77,800 |
| Sep 25, 2025 | 56.11 | 56.52 | 56.00 | 56.35 | 56.35 | -0.37% | 80,228 |
| Sep 24, 2025 | 56.95 | 56.95 | 56.42 | 56.56 | 56.56 | -0.44% | 122,602 |
| Sep 23, 2025 | 57.22 | 57.24 | 56.70 | 56.81 | 56.81 | -0.84% | 69,100 |
| Sep 22, 2025 | 56.56 | 57.35 | 56.56 | 57.29 | 57.29 | 0.90% | 92,937 |
| Sep 19, 2025 | 56.92 | 56.92 | 56.59 | 56.78 | 56.78 | -0.11% | 77,500 |
| Sep 18, 2025 | 56.69 | 57.08 | 56.59 | 56.84 | 56.84 | 1.28% | 107,240 |
| Sep 17, 2025 | 56.36 | 56.56 | 55.86 | 56.12 | 56.12 | -0.58% | 145,800 |
| Sep 16, 2025 | 56.75 | 56.78 | 56.35 | 56.45 | 56.45 | -0.86% | 2,282,022 |
| Sep 15, 2025 | 56.85 | 57.00 | 56.79 | 56.94 | 56.81 | -0.02% | 51,200 |
| Sep 12, 2025 | 57.18 | 57.23 | 56.87 | 56.95 | 56.82 | -0.49% | 54,700 |
| Sep 11, 2025 | 56.98 | 57.27 | 56.93 | 57.23 | 57.10 | 0.88% | 85,332 |
| Sep 10, 2025 | 56.65 | 56.91 | 56.48 | 56.73 | 56.60 | 1.01% | 49,610 |
| Sep 9, 2025 | 56.26 | 56.26 | 55.81 | 56.16 | 56.04 | -0.07% | 55,400 |
| Sep 8, 2025 | 55.97 | 56.25 | 55.97 | 56.20 | 56.08 | 0.52% | 98,300 |
| Sep 5, 2025 | 56.38 | 56.41 | 55.55 | 55.91 | 55.79 | 0.05% | 72,236 |
Page 1 of 67