iShares ESG Advanced MSCI USA ETF (USXF)
66.40
-1.12
(-1.66%)
USD |
NASDAQ |
Sep 14, 16:00
66.55
+0.15
(+0.23%)
After-Hours: 20:00
USXF Price : 66.40 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 66.06 | 66.70 | 66.06 | 66.40 | 60780.00 |
| Sep 11, 2026 | 67.62 | 67.71 | 67.48 | 67.52 | 34011.00 |
| Sep 10, 2026 | 67.17 | 67.32 | 66.88 | 66.88 | 65306.00 |
| Sep 09, 2026 | 68.01 | 68.19 | 67.80 | 67.90 | 78060.00 |
| Sep 08, 2026 | 68.64 | 68.64 | 68.11 | 68.17 | 74056.00 |
| Sep 04, 2026 | 68.05 | 68.47 | 68.05 | 68.38 | 31193.00 |
| Sep 03, 2026 | 67.50 | 67.99 | 67.10 | 67.96 | 51297.00 |
| Sep 02, 2026 | 67.09 | 67.52 | 67.00 | 67.36 | 44864.00 |
| Sep 01, 2026 | 67.40 | 67.47 | 66.88 | 66.99 | 99080.00 |
| Aug 31, 2026 | 67.87 | 68.16 | 67.86 | 68.04 | 76415.00 |
| Aug 28, 2026 | 68.87 | 68.90 | 68.02 | 68.08 | 26695.00 |
| Aug 27, 2026 | 68.85 | 69.07 | 68.68 | 69.07 | 62212.00 |
| Aug 26, 2026 | 67.83 | 68.18 | 67.72 | 68.05 | 51852.00 |
| Aug 25, 2026 | 68.11 | 68.11 | 67.71 | 67.93 | 28951.00 |
| Aug 24, 2026 | 67.91 | 68.01 | 67.36 | 67.53 | 76357.00 |
| Aug 21, 2026 | 68.48 | 68.48 | 68.04 | 68.28 | 27075.00 |
| Aug 20, 2026 | 67.94 | 68.39 | 67.88 | 67.98 | 77735.00 |
| Aug 19, 2026 | 68.96 | 69.00 | 68.15 | 68.16 | 32483.00 |
| Aug 18, 2026 | 69.00 | 69.22 | 68.58 | 68.64 | 44778.00 |
| Aug 17, 2026 | 70.27 | 70.50 | 70.02 | 70.02 | 50456.00 |
| Aug 14, 2026 | 70.41 | 70.41 | 69.92 | 70.09 | 52398.00 |
| Aug 13, 2026 | 70.11 | 70.70 | 70.02 | 70.42 | 41291.00 |
| Aug 12, 2026 | 69.97 | 70.09 | 69.82 | 69.92 | 31047.00 |
| Aug 11, 2026 | 69.36 | 69.40 | 68.89 | 69.08 | 36651.00 |
| Aug 10, 2026 | 69.60 | 69.60 | 69.00 | 69.00 | 34114.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median