USXF Price: 65.61

iShares ESG Advanced MSCI USA ETF (USXF)

65.61 -0.20 (-0.31%) USD | NASDAQ | Oct 23, 16:00

65.68 +0.07 (+0.11%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	65.54	65.95	65.49	65.61	135432.0
Oct 22, 2026	66.11	66.30	65.60	65.81	105257.0
Oct 21, 2026	67.01	67.31	66.78	67.15	34513.00
Oct 20, 2026	65.95	66.84	65.79	66.43	54269.00
Oct 19, 2026	66.51	66.66	66.10	66.12	60914.00
Oct 16, 2026	66.89	66.89	65.54	65.72	89231.00
Oct 15, 2026	66.08	67.15	65.77	67.08	47000.00
Oct 14, 2026	67.67	67.74	66.62	66.84	49601.00
Oct 13, 2026	67.99	68.36	67.69	68.34	42274.00
Oct 12, 2026	68.79	68.88	68.30	68.40	23170.00
Oct 09, 2026	69.34	69.34	68.94	69.06	38561.00
Oct 08, 2026	69.09	69.37	68.44	68.77	63899.00
Oct 07, 2026	69.39	69.69	69.22	69.62	77472.00
Oct 06, 2026	70.00	70.34	69.94	70.00	101612.0
Oct 05, 2026	69.15	69.67	69.03	69.54	40854.00
Oct 02, 2026	69.27	69.49	68.94	69.07	59916.00
Oct 01, 2026	68.33	68.68	67.84	68.56	84032.00
Sep 30, 2026	68.57	68.57	68.06	68.06	65450.00
Sep 29, 2026	68.58	68.62	68.08	68.23	34057.00
Sep 28, 2026	68.36	68.48	67.74	68.11	39242.00
Sep 25, 2026	68.65	68.78	68.33	68.59	139930.0
Sep 24, 2026	67.87	68.38	67.77	68.36	41758.00
Sep 23, 2026	68.90	68.90	68.32	68.42	49532.00
Sep 22, 2026	68.70	69.09	68.59	69.00	757895.0
Sep 21, 2026	68.04	68.82	67.95	68.75	25205.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks