iShares® ESG Advanced MSCI USA ETF (USXF)
49.64
+0.12
(+0.24%)
USD |
NASDAQ |
Nov 04, 16:00
49.61
-0.03
(-0.06%)
After-Hours: 20:00
USXF Price: 49.64 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 49.66 | 49.90 | 49.53 | 49.64 | 88255.00 |
| Nov 01, 2024 | 49.48 | 49.86 | 49.42 | 49.52 | 42511.00 |
| Oct 31, 2024 | 49.96 | 49.96 | 49.17 | 49.19 | 48686.00 |
| Oct 30, 2024 | 50.17 | 50.47 | 50.08 | 50.20 | 35512.00 |
| Oct 29, 2024 | 50.16 | 50.60 | 50.16 | 50.42 | 51585.00 |
| Oct 28, 2024 | 50.40 | 50.47 | 50.25 | 50.33 | 53222.00 |
| 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 | 47670.00 |
| 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 |
| Oct 17, 2024 | 51.17 | 51.17 | 50.76 | 50.81 | 117931.0 |
| Oct 16, 2024 | 50.43 | 50.73 | 50.30 | 50.66 | 41591.00 |
| Oct 15, 2024 | 51.00 | 51.00 | 50.12 | 50.23 | 41055.00 |
| Oct 14, 2024 | 50.62 | 51.04 | 50.59 | 50.98 | 34990.00 |
| Oct 11, 2024 | 49.95 | 50.44 | 49.95 | 50.35 | 32691.00 |
| Oct 10, 2024 | 49.82 | 50.13 | 49.80 | 49.99 | 105139.0 |
| Oct 09, 2024 | 49.70 | 50.08 | 49.60 | 50.08 | 32732.00 |
| Oct 08, 2024 | 49.18 | 49.74 | 49.16 | 49.62 | 57787.00 |
| Oct 07, 2024 | 49.00 | 49.19 | 48.85 | 48.99 | 56733.00 |
| Oct 04, 2024 | 49.11 | 49.14 | 48.70 | 49.14 | 30816.00 |
| Oct 03, 2024 | 48.52 | 48.87 | 48.47 | 48.68 | 38947.00 |
| Oct 02, 2024 | 48.25 | 48.74 | 48.25 | 48.59 | 35650.00 |
| Oct 01, 2024 | 49.14 | 49.14 | 48.22 | 48.47 | 54033.00 |
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
50.98
Maximum
Oct 14 2024
35.69
Average
34.88
Median
Sep 21 2023