iShares ESG Advanced MSCI USA ETF (USXF)
69.42
+0.35
(+0.51%)
USD |
NASDAQ |
Oct 05, 15:47
USXF Price : 69.42 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 66.94 | 67.34 | 66.79 | 67.34 | 42171.00 |
| Sep 17, 2026 | 66.83 | 67.04 | 66.83 | 66.92 | 29361.00 |
| Sep 16, 2026 | 66.42 | 66.66 | 65.43 | 65.88 | 62186.00 |
| Sep 15, 2026 | 66.45 | 66.45 | 65.99 | 66.00 | 27378.00 |
| 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 |
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