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 06, 2026, is $65.23.

Ishares Esg Advanced Msci Usa Etf all-time high stock price is $63.71, occurred on April 27, 2026.
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 110.81% to $65.23 now.
The 52-week high stock price for USXF is $63.71, representing a -2.32% increase from the current share price, occurred on April 27, 2026.
The 52-week low stock price for USXF is $47.25, indicating a -27.56% decrease from the current share price, occurred on May 06, 2025.
The closing price of Ishares Esg Advanced Msci Usa Etf (USXF) stock in the beginning of 2025 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 06, 2026	$65.26	$64.47	$0.7921	43,732.0	+2.51%
May 05, 2026	$63.82	$63.39	$0.43	33,915.0	+1.18%
May 04, 2026	$63.41	$62.52	$0.89	46,280.0	-0.29%
May 01, 2026	$63.37	$63.07	$0.30	73,141.0	+0.17%
Apr 30, 2026	$63.12	$62.42	$0.70	202,662.0	+0.30%
Apr 29, 2026	$63.00	$62.44	$0.565	32,532.0	+0.11%
Apr 28, 2026	$62.96	$62.26	$0.7014	39,769.0	-1.57%
Apr 27, 2026	$63.71	$63.11	$0.60	50,371.0	+0.56%
Apr 24, 2026	$63.55	$62.61	$0.94	65,837.0	+1.53%
Apr 23, 2026	$62.87	$61.78	$1.09	76,845.0	-0.39%
Apr 22, 2026	$62.68	$62.18	$0.4999	59,112.0	+1.11%
Apr 21, 2026	$62.60	$61.73	$0.87	57,792.0	-0.35%
Apr 20, 2026	$62.17	$61.69	$0.48	79,169.0	+0.18%
Apr 17, 2026	$62.18	$61.71	$0.47	40,958.0	+1.49%
Apr 16, 2026	$61.28	$60.83	$0.4527	49,041.0	+0.43%
Apr 15, 2026	$60.90	$60.32	$0.575	49,130.0	+0.81%
Apr 14, 2026	$60.44	$59.85	$0.59	33,224.0	+1.32%
Apr 13, 2026	$59.62	$58.34	$1.27	31,556.0	+1.55%
Apr 10, 2026	$59.00	$58.67	$0.3257	23,660.0	+0.31%
Apr 09, 2026	$58.59	$57.98	$0.61	51,730.0	+0.55%
Apr 08, 2026	$58.54	$57.87	$0.67	30,211.0	+3.24%
Apr 07, 2026	$56.38	$55.74	$0.6375	45,891.0	+0.32%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$65.26	$62.52	$2.74	240,800.0	+3.60%
Apr, 2026	$63.71	$54.58	$9.13	1,209,639.0	+14.06%
Mar, 2026	$58.54	$53.05	$5.49	2,113,387.0	-4.96%
Feb, 2026	$59.74	$56.39	$3.35	1,260,493.0	-1.34%
Jan, 2026	$59.71	$57.70	$2.01	1,957,370.0	+2.24%

Ishares Esg Advanced Msci Usa Etf Stock (USXF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$58.82	$55.90	$2.92	1,021,236.0	+1.40%
Nov, 2025	$59.33	$54.39	$4.94	1,184,884.0	-2.48%
Oct, 2025	$59.94	$56.21	$3.73	1,462,942.0	+2.63%
Sep, 2025	$57.35	$54.96	$2.39	3,811,287.0	+2.25%
Aug, 2025	$56.80	$54.22	$2.58	1,161,556.0	+1.17%
Jul, 2025	$56.43	$53.43	$3.00	1,320,218.0	+2.73%
Jun, 2025	$54.05	$50.54	$3.51	1,448,865.0	+6.16%
May, 2025	$51.61	$46.93	$4.68	5,298,354.0	+8.55%
Apr, 2025	$47.46	$40.01	$7.45	3,930,924.0	+0.28%
Mar, 2025	$50.08	$45.48	$4.60	1,823,255.0	-6.60%
Feb, 2025	$52.10	$48.89	$3.21	1,441,731.0	-0.81%
Jan, 2025	$52.76	$48.62	$4.14	1,512,106.0	+1.33%

Ishares Esg Advanced Msci Usa Etf Stock (USXF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$52.69	$48.94	$3.75	1,329,898.0	-4.05%
Nov, 2024	$52.48	$49.42	$3.06	2,519,315.0	+5.88%
Oct, 2024	$51.17	$48.22	$2.95	1,181,566.0	+0.22%
Sep, 2024	$49.53	$45.40	$4.13	1,220,389.0	+1.53%
Aug, 2024	$48.75	$42.90	$5.85	1,542,073.0	+2.39%
Jul, 2024	$48.53	$45.46	$3.07	1,152,686.0	+1.35%
Jun, 2024	$47.99	$44.85	$3.14	1,335,825.0	+3.05%
May, 2024	$45.74	$42.09	$3.66	1,629,727.0	+5.98%
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%