iShares ESG Advanced MSCI USA ETF (USXF)

Overview News Price History Option Chain Discussions Forecast Dividend History

iShares ESG Advanced MSCI USA ETF Stock (USXF) Price History

The historical daily chart and data for iShares ESG Advanced MSCI USA ETF stock (USXF), show that the latest closing stock price as of May 17, 2024, is $44.95.

iShares ESG Advanced MSCI USA ETF all-time high stock price is $45.47, occurred on March 08, 2024.
The lowest iShares ESG Advanced MSCI USA ETF stock price recorded was $30.94 on March 15, 2023. Since then, iShares ESG Advanced MSCI USA ETF's stock price has risen over 45.28% to $44.95 now.
The 52-week high stock price for USXF is $45.47, representing a 1.16% increase from the current share price, occurred on March 08, 2024.
The 52-week low stock price for USXF is $32.80, indicating a -27.03% decrease from the current share price, occurred on May 24, 2023.
The closing price of iShares ESG Advanced MSCI USA ETF (USXF) stock in the beginning of 2023 was $33.84. The stock closed the year at $32.73, a loss of over -3.28% for the year.

The table below shows more information about USXF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$45.19	$44.78	$0.4099	56,345.0	-0.18%
May 16, 2024	$45.27	$45.02	$0.2545	37,407.0	-0.35%
May 15, 2024	$45.20	$44.72	$0.4811	116,914.0	+1.76%
May 14, 2024	$44.44	$44.10	$0.3448	51,500.0	+0.61%
May 13, 2024	$44.39	$44.08	$0.31	51,568.0	-0.09%
May 10, 2024	$44.33	$44.11	$0.221	44,781.0	+0.50%
May 09, 2024	$43.96	$43.70	$0.26	159,301.0	+0.41%
May 08, 2024	$43.83	$43.57	$0.2638	46,005.0	+0.05%
May 07, 2024	$43.97	$43.73	$0.2449	46,203.0	-0.16%
May 06, 2024	$43.83	$43.43	$0.40	53,707.0	+1.46%
May 03, 2024	$43.31	$42.98	$0.33	58,664.0	+1.38%
May 02, 2024	$42.65	$42.13	$0.515	34,120.0	+1.16%
May 01, 2024	$42.84	$42.09	$0.755	101,444.0	-1.24%
Apr 30, 2024	$43.27	$42.65	$0.62	59,601.0	-1.55%
Apr 29, 2024	$43.35	$43.04	$0.3098	36,103.0	+0.39%
Apr 26, 2024	$43.28	$42.69	$0.59	36,329.0	+1.10%
Apr 25, 2024	$42.81	$42.20	$0.6104	30,762.0	+0.26%
Apr 24, 2024	$43.00	$42.48	$0.52	41,755.0	-0.37%
Apr 23, 2024	$42.80	$42.27	$0.53	36,137.0	+1.62%
Apr 22, 2024	$42.27	$41.62	$0.6499	46,042.0	+1.18%
Apr 19, 2024	$42.29	$41.43	$0.863	51,453.0	-1.56%

iShares ESG Advanced MSCI USA ETF Stock (USXF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares ESG Advanced MSCI USA ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares ESG Advanced MSCI USA ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares ESG Advanced MSCI USA ETF Stock (USXF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$45.27	$42.09	$3.19	914,304.0	+5.39%
Apr, 2024	$45.30	$41.43	$3.87	1,298,203.0	-5.54%
Mar, 2024	$45.47	$43.63	$1.84	1,953,603.0	+3.67%
Feb, 2024	$43.66	$41.06	$2.60	1,659,316.0	+6.22%
Jan, 2024	$41.80	$38.77	$3.03	1,721,423.0	+2.96%

iShares ESG Advanced MSCI USA ETF Stock (USXF) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$39.98	$37.43	$2.55	1,465,708.0	+5.79%
Nov, 2023	$37.72	$33.90	$3.82	1,400,375.0	+11.20%
Oct, 2023	$35.62	$33.13	$2.48	1,247,348.0	-2.34%
Sep, 2023	$37.07	$34.10	$2.97	985,970.0	-5.76%
Aug, 2023	$37.18	$35.09	$2.09	974,538.0	-0.84%
Jul, 2023	$37.53	$35.36	$2.17	1,997,436.0	+3.17%
Jun, 2023	$36.14	$33.68	$2.46	1,039,446.0	+6.42%
May, 2023	$34.45	$32.49	$1.95	1,271,286.0	+1.35%
Apr, 2023	$33.33	$32.32	$1.01	874,608.0	+0.79%
Mar, 2023	$33.11	$30.94	$2.17	802,767.0	+0.00%