iShares® ESG Advanced MSCI USA ETF (USXF)
42.71
+0.66
(+1.57%)
USD |
NASDAQ |
Apr 23, 16:00
42.71
0.00 (0.00%)
After-Hours: 17:03
USXF Price: 42.71 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 41.89 | 42.27 | 41.62 | 42.05 | 46040.00 |
Apr 19, 2024 | 42.15 | 42.29 | 41.43 | 41.56 | 51451.00 |
Apr 18, 2024 | 42.51 | 42.68 | 42.13 | 42.22 | 40736.00 |
Apr 17, 2024 | 43.05 | 43.05 | 42.29 | 42.29 | 54088.00 |
Apr 16, 2024 | 42.87 | 43.04 | 42.71 | 42.85 | 58501.00 |
Apr 15, 2024 | 43.77 | 43.82 | 42.77 | 42.78 | 52097.00 |
Apr 12, 2024 | 43.75 | 43.78 | 43.22 | 43.34 | 59799.00 |
Apr 11, 2024 | 43.94 | 44.23 | 43.67 | 44.14 | 33872.00 |
Apr 10, 2024 | 43.76 | 44.03 | 43.63 | 43.80 | 59077.00 |
Apr 09, 2024 | 44.58 | 44.58 | 43.84 | 44.29 | 67232.00 |
Apr 08, 2024 | 44.43 | 44.49 | 44.27 | 44.41 | 44026.00 |
Apr 05, 2024 | 44.02 | 44.47 | 44.01 | 44.28 | 49666.00 |
Apr 04, 2024 | 45.02 | 45.02 | 43.80 | 43.81 | 123803.0 |
Apr 03, 2024 | 44.45 | 44.78 | 44.40 | 44.58 | 79130.00 |
Apr 02, 2024 | 44.56 | 44.59 | 44.34 | 44.59 | 81995.00 |
Apr 01, 2024 | 45.27 | 45.30 | 44.89 | 44.95 | 148325.0 |
Mar 28, 2024 | 45.18 | 45.29 | 45.15 | 45.15 | 67775.00 |
Mar 27, 2024 | 45.15 | 45.15 | 44.80 | 45.10 | 39534.00 |
Mar 26, 2024 | 45.18 | 45.18 | 44.84 | 44.86 | 89502.00 |
Mar 25, 2024 | 45.00 | 45.18 | 44.97 | 45.00 | 62803.00 |
Mar 22, 2024 | 45.20 | 45.26 | 45.03 | 45.08 | 59869.00 |
Mar 21, 2024 | 45.18 | 45.46 | 45.08 | 45.23 | 72435.00 |
Mar 20, 2024 | 44.45 | 44.83 | 44.27 | 44.79 | 61553.00 |
Mar 19, 2024 | 43.95 | 44.52 | 43.84 | 44.39 | 55528.00 |
Mar 18, 2024 | 44.38 | 44.45 | 44.15 | 44.15 | 72013.00 |
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
45.23
Maximum
Mar 21 2024
34.11
Average
33.86
Median