iShares® ESG Advanced MSCI USA ETF (USXF) Historical Stock Data
42.22 ↓0.07 (-0.17%)
As of April 18, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, USXF is down -0.33% a day on average. There have been 12 days where iShares® ESG Advanced MSCI USA ETF closed green and 18 days where USXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 44.02 | 44.39 | ↑$0.37 (0.84%) | 43.85 | 44.51 | 55.23K |
| 2024-03-18 | 44.38 | 44.15 | ↓$0.23 (-0.52%) | 44.15 | 44.45 | 73.11K |
| 2024-03-15 | 44.03 | 44.00 | ↓$0.03 (-0.07%) | 43.96 | 44.26 | 51.97K |
| 2024-03-14 | 44.71 | 44.42 | ↓$0.29 (-0.65%) | 43.98 | 44.74 | 201.07K |
| 2024-03-13 | 44.90 | 44.77 | ↓$0.13 (-0.29%) | 44.61 | 44.90 | 90.82K |
| 2024-03-12 | 44.58 | 44.95 | ↑$0.37 (0.83%) | 44.29 | 44.95 | 163.50K |
| 2024-03-11 | 44.31 | 44.33 | ↑$0.02 (0.05%) | 44.05 | 44.44 | 101.59K |
| 2024-03-08 | 45.32 | 44.47 | ↓$0.85 (-1.88%) | 44.42 | 45.45 | 164.27K |
| 2024-03-07 | 44.87 | 45.05 | ↑$0.18 (0.40%) | 44.80 | 45.11 | 128.49K |
Create an account or log in to view more rows.
$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!
$USXF BUY BUY BUY BUY