iShares ESG Advanced MSCI USA ETF (USXF)
67.53
-0.75
(-1.10%)
USD |
NASDAQ |
Aug 24, 16:00
67.60
+0.07
(+0.10%)
After-Hours: 20:00
USXF Price : 67.53 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 69.60 | 69.60 | 69.05 | 69.58 | 32172.00 |
| Aug 06, 2026 | 68.61 | 69.26 | 68.50 | 68.87 | 32099.00 |
| Aug 05, 2026 | 69.34 | 69.73 | 69.06 | 69.21 | 40279.00 |
| Aug 04, 2026 | 68.11 | 69.28 | 67.94 | 69.09 | 54378.00 |
| Aug 03, 2026 | 65.95 | 67.13 | 65.74 | 67.04 | 35751.00 |
| Jul 31, 2026 | 67.00 | 67.00 | 65.54 | 66.14 | 81369.00 |
| Jul 30, 2026 | 65.47 | 66.09 | 65.42 | 66.02 | 34637.00 |
| Jul 29, 2026 | 65.47 | 65.80 | 64.22 | 64.24 | 57086.00 |
| Jul 28, 2026 | 65.54 | 65.97 | 64.86 | 65.78 | 235574.0 |
| Jul 27, 2026 | 67.05 | 67.09 | 65.49 | 66.14 | 45032.00 |
| Jul 24, 2026 | 66.76 | 67.00 | 66.17 | 66.45 | 53718.00 |
| Jul 23, 2026 | 66.88 | 67.41 | 66.66 | 66.97 | 70836.00 |
| Jul 22, 2026 | 66.61 | 67.62 | 66.61 | 67.24 | 86589.00 |
| Jul 21, 2026 | 66.96 | 67.28 | 66.71 | 67.25 | 36270.00 |
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