iShares® ESG Advanced MSCI USA ETF (USXF) Historical Stock Data
42.12 ↓0.53 (-1.24%)
As of May 1, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, USXF is down -0.30% a day on average. There have been 13 days where iShares® ESG Advanced MSCI USA ETF closed green and 17 days where USXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 42.43 | 42.12 | ↓$0.31 (-0.73%) | 42.09 | 42.84 | 101.44K |
| 2024-04-30 | 43.16 | 42.65 | ↓$0.51 (-1.18%) | 42.65 | 43.26 | 59.60K |
| 2024-04-29 | 43.26 | 43.32 | ↑$0.06 (0.14%) | 43.04 | 43.35 | 36.10K |
| 2024-04-26 | 42.69 | 43.15 | ↑$0.46 (1.08%) | 42.69 | 43.28 | 35.91K |
| 2024-04-25 | 42.25 | 42.68 | ↑$0.43 (1.02%) | 42.21 | 42.81 | 30.49K |
| 2024-04-24 | 42.89 | 42.57 | ↓$0.32 (-0.75%) | 42.48 | 43.00 | 41.74K |
| 2024-04-23 | 42.27 | 42.73 | ↑$0.46 (1.09%) | 42.27 | 42.80 | 36.08K |
| 2024-04-22 | 41.89 | 42.05 | ↑$0.16 (0.38%) | 41.62 | 42.27 | 45.99K |
| 2024-04-19 | 42.15 | 41.56 | ↓$0.59 (-1.40%) | 41.43 | 42.27 | 51.41K |
| 2024-04-18 | 42.51 | 42.22 | ↓$0.29 (-0.68%) | 42.13 | 42.68 | 40.74K |
| 2024-04-17 | 43.05 | 42.29 | ↓$0.76 (-1.77%) | 42.29 | 43.05 | 54.13K |
| 2024-04-16 | 42.87 | 42.85 | ↓$0.02 (-0.05%) | 42.72 | 43.05 | 58.35K |
| 2024-04-15 | 43.77 | 42.78 | ↓$0.99 (-2.26%) | 42.77 | 43.83 | 52K |
| 2024-04-12 | 43.75 | 43.34 | ↓$0.41 (-0.94%) | 43.22 | 43.78 | 59.80K |
| 2024-04-11 | 43.94 | 44.14 | ↑$0.20 (0.46%) | 43.67 | 44.23 | 33.97K |
| 2024-04-10 | 43.76 | 43.80 | ↑$0.04 (0.09%) | 43.63 | 44.03 | 59.08K |
| 2024-04-09 | 44.58 | 44.29 | ↓$0.29 (-0.65%) | 43.85 | 44.58 | 67.23K |
| 2024-04-08 | 44.43 | 44.41 | ↓$0.02 (-0.05%) | 44.27 | 44.49 | 43.83K |
| 2024-04-05 | 44.02 | 44.28 | ↑$0.26 (0.59%) | 44.01 | 44.47 | 49.14K |
| 2024-04-04 | 45.02 | 43.81 | ↓$1.21 (-2.69%) | 43.80 | 45.02 | 123.80K |
| 2024-04-03 | 44.45 | 44.58 | ↑$0.13 (0.29%) | 44.40 | 44.78 | 79.13K |
| 2024-04-02 | 44.56 | 44.59 | ↑$0.03 (0.07%) | 44.34 | 44.59 | 81.97K |
| 2024-04-01 | 45.27 | 44.95 | ↓$0.32 (-0.71%) | 44.89 | 45.29 | 155.83K |
| 2024-03-28 | 45.18 | 45.15 | ↓$0.03 (-0.07%) | 45.15 | 45.29 | 89.95K |
| 2024-03-27 | 45.15 | 45.10 | ↓$0.05 (-0.11%) | 44.80 | 45.15 | 39.49K |
| 2024-03-26 | 45.18 | 44.86 | ↓$0.32 (-0.71%) | 44.84 | 45.18 | 89.50K |
| 2024-03-25 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 44.97 | 45.18 | 62.72K |
| 2024-03-22 | 45.20 | 45.08 | ↓$0.12 (-0.27%) | 45.05 | 45.26 | 59.60K |
| 2024-03-21 | 45.18 | 45.23 | ↑$0.05 (0.11%) | 45.08 | 45.46 | 72.44K |
| 2024-03-20 | 44.45 | 44.79 | ↑$0.34 (0.76%) | 44.27 | 44.83 | 61.54K |
Create an account or log in to view more rows.
$USXF This is just getting warmed up.
$USXF what happen
$USXF who here can't stand the CEO?
$USXF had to buy calls
$USXF what happened
$USXF Good morning gang!
$USXF Exciting times ahead people.
$USXF keep it going
$USXF do what the markets tells you to do not the other way around
$USXF go to the bathroom
come back to green! I like it!