iShares ESG Advanced MSCI USA ETF (USXF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

46.77

+0.33

(+0.71%)

At close: 04:00PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	46.69	46.77	46.44	46.77	46.77	45,100
Jun 24, 2024	46.77	47.01	46.44	46.44	46.44	54,100
Jun 21, 2024	47.03	47.21	46.74	47.06	47.06	62,100
Jun 20, 2024	47.99	47.99	47.15	47.30	47.30	71,600
Jun 18, 2024	47.31	47.82	47.31	47.79	47.79	48,700
Jun 17, 2024	47.04	47.46	46.82	47.36	47.36	66,800
Jun 14, 2024	46.81	46.99	46.69	46.99	46.99	64,700
Jun 13, 2024	46.92	46.96	46.55	46.88	46.88	150,100
Jun 12, 2024	46.51	46.79	46.32	46.50	46.50	60,600
Jun 11, 2024	45.91	45.93	45.65	45.88	45.88	54,800
Jun 11, 2024	0.09 Dividend
Jun 10, 2024	45.75	46.13	45.60	46.11	46.02	81,000
Jun 07, 2024	45.82	46.11	45.73	45.89	45.80	69,600
Jun 06, 2024	46.28	46.28	45.78	45.98	45.89	110,700
Jun 05, 2024	45.62	46.19	45.50	46.19	46.10	38,700
Jun 04, 2024	45.22	45.35	44.96	45.28	45.19	48,900
Jun 03, 2024	45.53	45.53	44.85	45.26	45.17	72,200
May 31, 2024	45.08	45.21	44.38	45.20	45.11	117,700
May 30, 2024	45.17	45.23	44.83	44.89	44.80	96,000
May 29, 2024	45.19	45.33	45.11	45.24	45.15	47,200
May 28, 2024	45.74	45.74	45.37	45.65	45.56	100,700
May 24, 2024	45.27	45.44	45.16	45.43	45.34	69,200
May 23, 2024	45.63	45.67	44.94	45.10	45.01	203,000
May 22, 2024	45.15	45.20	44.83	45.07	44.98	55,200
May 21, 2024	44.99	45.15	44.91	45.15	45.06	57,900
May 20, 2024	45.05	45.27	45.05	45.19	45.10	26,000
May 17, 2024	45.17	45.19	44.78	44.95	44.86	56,300
May 16, 2024	45.16	45.28	45.02	45.03	44.94	37,400
May 15, 2024	44.78	45.20	44.72	45.19	45.10	116,900
May 14, 2024	44.19	44.44	44.10	44.41	44.32	51,500
May 13, 2024	44.39	44.39	44.08	44.14	44.05	51,600
May 10, 2024	44.15	44.33	44.11	44.18	44.09	44,800
May 09, 2024	43.80	43.96	43.70	43.96	43.87	159,300
May 08, 2024	43.63	43.83	43.57	43.78	43.69	46,000
May 07, 2024	43.88	43.97	43.72	43.76	43.67	46,200
May 06, 2024	43.52	43.83	43.43	43.83	43.74	53,700
May 03, 2024	43.15	43.31	42.98	43.20	43.12	58,700
May 02, 2024	42.55	42.65	42.13	42.61	42.53	34,100
May 01, 2024	42.43	42.84	42.08	42.12	42.04	101,400
Apr 30, 2024	43.16	43.27	42.65	42.65	42.57	59,600
Apr 29, 2024	43.26	43.35	43.04	43.32	43.24	36,100
Apr 26, 2024	42.69	43.28	42.69	43.15	43.07	36,300
Apr 25, 2024	42.25	42.81	42.20	42.68	42.60	30,800
Apr 24, 2024	42.89	43.00	42.48	42.57	42.49	41,800
Apr 23, 2024	42.27	42.80	42.27	42.73	42.65	36,100
Apr 22, 2024	41.89	42.27	41.62	42.05	41.97	46,000
Apr 19, 2024	42.15	42.29	41.43	41.56	41.48	51,500
Apr 18, 2024	42.51	42.68	42.13	42.22	42.14	40,800
Apr 17, 2024	43.05	43.05	42.29	42.29	42.21	54,100
Apr 16, 2024	42.87	43.04	42.71	42.85	42.77	58,500
Apr 15, 2024	43.77	43.83	42.77	42.78	42.70	52,100
Apr 12, 2024	43.75	43.78	43.22	43.34	43.26	59,800
Apr 11, 2024	43.94	44.23	43.67	44.14	44.05	34,000
Apr 10, 2024	43.76	44.03	43.63	43.80	43.71	59,100
Apr 09, 2024	44.58	44.58	43.84	44.29	44.20	67,200
Apr 08, 2024	44.43	44.49	44.27	44.41	44.32	44,000
Apr 05, 2024	44.02	44.47	44.01	44.28	44.19	49,700
Apr 04, 2024	45.02	45.02	43.80	43.81	43.72	124,100
Apr 03, 2024	44.45	44.78	44.40	44.58	44.49	79,100
Apr 02, 2024	44.56	44.59	44.33	44.59	44.50	82,000
Apr 01, 2024	45.27	45.30	44.89	44.95	44.86	155,800
Mar 28, 2024	45.18	45.29	45.15	45.15	45.06	90,100
Mar 27, 2024	45.15	45.15	44.80	45.10	45.01	40,500
Mar 26, 2024	45.18	45.18	44.84	44.86	44.77	89,500
Mar 25, 2024	45.00	45.18	44.97	45.00	44.91	62,800
Mar 22, 2024	45.20	45.26	45.03	45.08	44.99	59,900
Mar 21, 2024	45.18	45.46	45.08	45.23	45.14	72,400
Mar 21, 2024	0.106 Dividend
Mar 20, 2024	44.45	44.83	44.27	44.79	44.60	61,600
Mar 19, 2024	43.95	44.52	43.85	44.39	44.20	55,500
Mar 18, 2024	44.38	44.45	44.15	44.15	43.96	73,100
Mar 15, 2024	44.03	44.26	43.94	44.00	43.81	61,700
Mar 14, 2024	44.71	44.74	43.98	44.42	44.23	201,100
Mar 13, 2024	44.90	44.90	44.61	44.77	44.58	90,800
Mar 12, 2024	44.58	44.96	44.29	44.95	44.76	163,600
Mar 11, 2024	44.31	44.44	44.05	44.33	44.14	101,700
Mar 08, 2024	45.32	45.47	44.42	44.47	44.28	181,400
Mar 07, 2024	44.87	45.11	44.80	45.05	44.86	249,200
Mar 06, 2024	44.53	44.67	44.30	44.52	44.33	83,000
Mar 05, 2024	44.38	44.38	43.80	44.04	43.85	62,200
Mar 04, 2024	44.39	44.70	44.37	44.43	44.24	77,500
Mar 01, 2024	43.76	44.24	43.63	44.17	43.98	77,100
Feb 29, 2024	43.38	43.66	43.28	43.55	43.36	220,800
Feb 28, 2024	43.15	43.36	43.11	43.28	43.09	60,400
Feb 27, 2024	43.31	43.37	43.11	43.27	43.08	64,000
Feb 26, 2024	43.42	43.62	43.26	43.27	43.08	117,900
Feb 23, 2024	43.52	43.56	43.16	43.26	43.07	59,900
Feb 22, 2024	42.86	43.38	42.77	43.24	43.05	73,600
Feb 21, 2024	41.84	41.95	41.59	41.92	41.74	76,100
Feb 20, 2024	42.21	42.21	41.77	42.07	41.89	191,000
Feb 16, 2024	42.76	42.81	42.42	42.43	42.25	69,300
Feb 15, 2024	42.70	42.76	42.54	42.69	42.51	77,500
Feb 14, 2024	42.28	42.60	42.16	42.58	42.40	56,800
Feb 13, 2024	41.98	42.22	41.71	42.02	41.84	86,400
Feb 12, 2024	42.82	43.01	42.63	42.69	42.51	62,600
Feb 09, 2024	42.42	42.77	42.38	42.70	42.52	40,600
Feb 08, 2024	42.31	42.47	42.20	42.31	42.13	48,200
Feb 07, 2024	42.09	42.32	41.97	42.28	42.10	81,600
Feb 06, 2024	41.97	41.97	41.57	41.85	41.67	88,600
Feb 05, 2024	41.96	41.96	41.57	41.85	41.66	52,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7317-0.0007(-0.09%)

CRUDE OIL81.40+0.57(+0.71%)

Bitcoin CAD84,007.47+591.02(+0.71%)

iShares ESG Advanced MSCI USA ETF (USXF)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7317
-0.0007(-0.09%)

CRUDE OIL
81.40
+0.57(+0.71%)

Bitcoin CAD
84,007.47
+591.02(+0.71%)