Ishares Esg Advanced Msci Usa Etf (USXF)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ishares Esg Advanced Msci Usa Etf (USXF)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-17	$70.50	$70.03	$0.469	50,445.0	-0.09%
2026-08-14	$70.41	$69.92	$0.4901	52,397.0	-0.47%
2026-08-13	$70.69	$70.02	$0.675	41,291.0	+0.72%
2026-08-12	$70.09	$69.82	$0.2676	31,038.0	+1.21%
2026-08-11	$69.40	$68.89	$0.51	36,651.0	+0.12%
2026-08-10	$69.60	$69.00	$0.6026	34,114.0	-0.83%
2026-08-07	$69.60	$69.05	$0.55	32,172.0	+1.03%
2026-08-06	$69.26	$68.50	$0.76	32,097.0	-0.49%
2026-08-05	$69.73	$69.06	$0.67	40,278.0	+0.17%
2026-08-04	$69.28	$67.94	$1.34	54,333.0	+3.07%
2026-08-03	$67.13	$65.74	$1.39	35,750.0	+1.36%
2026-07-31	$67.00	$65.55	$1.45	81,366.0	+0.18%
2026-07-30	$66.09	$65.42	$0.67	34,594.0	+2.77%
2026-07-29	$65.80	$64.22	$1.58	57,085.0	-2.35%
2026-07-28	$65.97	$64.86	$1.11	235,524.0	-0.54%
2026-07-27	$67.09	$65.49	$1.60	45,031.0	-0.47%
2026-07-24	$67.00	$66.17	$0.83	53,685.0	-0.78%
2026-07-23	$67.41	$66.66	$0.7457	70,835.0	-0.40%
2026-07-22	$67.62	$66.61	$1.01	86,587.0	-0.02%
2026-07-21	$67.28	$66.71	$0.5687	36,259.0	+1.85%
2026-07-20	$66.83	$65.97	$0.855	28,671.0	-0.07%

Ishares Esg Advanced Msci Usa Etf Stock (USXF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Esg Advanced Msci Usa Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USXF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Esg Advanced Msci Usa Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ishares Esg Advanced Msci Usa Etf Storia dei prezzi delle azioni (USXF) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$70.69	$65.74	$4.95	491,011.0	+5.88%
2026-07	$68.94	$64.22	$4.72	1,273,537.0	-4.77%
2026-06	$69.89	$64.36	$5.53	1,248,680.0	+2.42%
2026-05	$68.29	$62.52	$5.77	1,382,126.0	+7.70%
2026-04	$63.71	$54.58	$9.13	1,209,639.0	+14.06%
2026-03	$58.54	$53.05	$5.49	2,113,387.0	-4.96%
2026-02	$59.74	$56.39	$3.35	1,260,493.0	-1.34%
2026-01	$59.71	$57.70	$2.01	1,957,370.0	+2.24%

Ishares Esg Advanced Msci Usa Etf Storia dei prezzi delle azioni (USXF) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$58.82	$55.90	$2.92	1,021,236.0	+1.40%
2025-11	$59.33	$54.39	$4.94	1,184,884.0	-2.48%
2025-10	$59.94	$56.21	$3.73	1,462,942.0	+2.63%
2025-09	$57.35	$54.96	$2.39	3,811,287.0	+2.25%
2025-08	$56.80	$54.22	$2.58	1,161,556.0	+1.17%
2025-07	$56.43	$53.43	$3.00	1,320,218.0	+2.73%
2025-06	$54.05	$50.54	$3.51	1,448,865.0	+6.16%
2025-05	$51.61	$46.93	$4.68	5,298,354.0	+8.55%
2025-04	$47.46	$40.01	$7.45	3,930,924.0	+0.28%
2025-03	$50.08	$45.48	$4.60	1,823,255.0	-6.60%
2025-02	$52.10	$48.89	$3.21	1,441,731.0	-0.81%
2025-01	$52.76	$48.62	$4.14	1,512,106.0	+1.33%

Ishares Esg Advanced Msci Usa Etf Storia dei prezzi delle azioni (USXF) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$52.69	$48.94	$3.75	1,329,898.0	-4.05%
2024-11	$52.48	$49.42	$3.06	2,519,315.0	+5.88%
2024-10	$51.17	$48.22	$2.95	1,181,566.0	+0.22%
2024-09	$49.53	$45.40	$4.13	1,220,389.0	+1.53%
2024-08	$48.75	$42.90	$5.85	1,542,073.0	+2.39%
2024-07	$48.53	$45.46	$3.07	1,152,686.0	+1.35%
2024-06	$47.99	$44.85	$3.14	1,335,825.0	+3.05%
2024-05	$45.74	$42.09	$3.66	1,629,727.0	+5.98%
2024-04	$45.30	$41.43	$3.87	1,298,203.0	-5.54%
2024-03	$45.47	$43.63	$1.84	1,953,603.0	+3.67%
2024-02	$43.66	$41.06	$2.60	1,659,316.0	+6.22%
2024-01	$41.80	$38.77	$3.03	1,721,423.0	+2.96%