iShares ESG Advanced MSCI... (USXF)
NASDAQ: USXF
· Real-Time Price · USD
56.94
-0.29 (-0.51%)
At close: Sep 12, 2025, 3:59 PM
56.95
0.01%
After-hours: Sep 12, 2025, 04:10 PM EDT
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.98 | 57.27 | 56.93 | 57.23 | 57.23 | 0.88% | 85,332 |
| Sep 10, 2025 | 56.65 | 56.91 | 56.48 | 56.73 | 56.73 | 1.01% | 49,610 |
| Sep 9, 2025 | 56.26 | 56.26 | 55.81 | 56.16 | 56.16 | -0.07% | 55,400 |
| Sep 8, 2025 | 55.97 | 56.25 | 55.97 | 56.20 | 56.20 | 0.52% | 98,300 |
| Sep 5, 2025 | 56.38 | 56.41 | 55.55 | 55.91 | 55.91 | 0.05% | 72,236 |
| Sep 4, 2025 | 55.45 | 55.88 | 55.34 | 55.88 | 55.88 | 0.85% | 52,095 |
| Sep 3, 2025 | 55.50 | 55.57 | 55.16 | 55.41 | 55.41 | -0.16% | 41,890 |
| Sep 2, 2025 | 55.24 | 55.51 | 54.96 | 55.50 | 55.50 | -0.98% | 60,700 |
| Aug 29, 2025 | 56.51 | 56.51 | 55.87 | 56.05 | 56.05 | -1.22% | 61,100 |
| Aug 28, 2025 | 56.66 | 56.80 | 56.33 | 56.74 | 56.74 | 0.39% | 57,259 |
| Aug 27, 2025 | 56.42 | 56.64 | 56.32 | 56.52 | 56.52 | 0.14% | 54,140 |
| Aug 26, 2025 | 56.19 | 56.44 | 56.13 | 56.44 | 56.44 | 0.59% | 55,939 |
| Aug 25, 2025 | 56.32 | 56.44 | 56.09 | 56.11 | 56.11 | -0.43% | 61,200 |
| Aug 22, 2025 | 55.44 | 56.60 | 55.44 | 56.35 | 56.35 | 1.62% | 96,405 |
| Aug 21, 2025 | 55.43 | 55.66 | 55.27 | 55.45 | 55.45 | -0.32% | 51,800 |
| Aug 20, 2025 | 55.75 | 55.75 | 55.00 | 55.63 | 55.63 | -0.22% | 160,426 |
| Aug 19, 2025 | 56.22 | 56.35 | 55.66 | 55.75 | 55.75 | -0.69% | 49,102 |
| Aug 18, 2025 | 56.01 | 56.21 | 55.99 | 56.14 | 56.14 | 0.16% | 57,600 |
| Aug 15, 2025 | 56.32 | 56.32 | 55.92 | 56.05 | 56.05 | -0.44% | 46,504 |
| Aug 14, 2025 | 56.08 | 56.43 | 56.06 | 56.30 | 56.30 | -0.39% | 45,719 |