iShares® ESG Advanced MSCI USA ETF (USXF)
51.88
+0.01
(+0.02%)
USD |
NASDAQ |
Nov 22, 16:00
51.88
0.00 (0.00%)
After-Hours: 20:00
USXF Price: 51.88 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 51.71 | 52.04 | 51.12 | 51.87 | 72027.00 |
| Nov 20, 2024 | 51.25 | 51.25 | 50.68 | 51.22 | 86794.00 |
| Nov 19, 2024 | 50.72 | 51.28 | 50.63 | 51.25 | 55305.00 |
| Nov 18, 2024 | 50.73 | 51.10 | 50.57 | 50.93 | 155959.0 |
| Nov 15, 2024 | 51.34 | 51.34 | 50.64 | 50.85 | 178914.0 |
| Nov 14, 2024 | 52.11 | 52.11 | 51.62 | 51.67 | 58196.00 |
| Nov 13, 2024 | 52.26 | 52.27 | 51.96 | 51.99 | 46856.00 |
| Nov 12, 2024 | 52.27 | 52.36 | 51.88 | 52.14 | 91721.00 |
| Nov 11, 2024 | 52.48 | 52.48 | 52.11 | 52.25 | 68727.00 |
| Nov 08, 2024 | 52.23 | 52.39 | 52.12 | 52.27 | 1.077M |
| Nov 07, 2024 | 52.00 | 52.19 | 51.91 | 52.13 | 66389.00 |
| Nov 06, 2024 | 51.57 | 51.83 | 51.20 | 51.77 | 110090.0 |
| Nov 05, 2024 | 49.76 | 50.35 | 49.64 | 50.35 | 54011.00 |
| Nov 04, 2024 | 49.66 | 49.90 | 49.53 | 49.64 | 88305.00 |
| Nov 01, 2024 | 49.48 | 49.86 | 49.42 | 49.52 | 42519.00 |
| Oct 31, 2024 | 49.96 | 49.96 | 49.17 | 49.19 | 51687.00 |
| Oct 30, 2024 | 50.17 | 50.47 | 50.08 | 50.20 | 36513.00 |
| Oct 29, 2024 | 50.16 | 50.60 | 50.16 | 50.42 | 51586.00 |
| Oct 28, 2024 | 50.40 | 50.47 | 50.25 | 50.33 | 53224.00 |
| Oct 25, 2024 | 50.53 | 50.73 | 50.10 | 50.17 | 65118.00 |
| Oct 24, 2024 | 50.33 | 50.33 | 50.06 | 50.20 | 43789.00 |
| Oct 23, 2024 | 50.34 | 50.42 | 49.80 | 50.15 | 47674.00 |
| Oct 22, 2024 | 50.61 | 50.71 | 50.42 | 50.60 | 74196.00 |
| Oct 21, 2024 | 50.76 | 51.00 | 50.54 | 50.90 | 43470.00 |
| Oct 18, 2024 | 50.91 | 50.95 | 50.76 | 50.86 | 34874.00 |
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
24.79
Minimum
Jun 26 2020
52.27
Maximum
Nov 08 2024
35.89
Average
34.94
Median
Jan 25 2022