Get the Stockscreener App
58.30
1.55%
-0.9196
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 February 12, 2026, is $58.30.
- Ishares Esg Advanced Msci Usa Etf all-time high stock price is $59.94, occurred on October 29, 2025.
- 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 88.42% to $58.30 now.
- The 52-week high stock price for USXF is $59.94, representing a 2.81% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for USXF is $40.01, indicating a -31.37% decrease from the current share price, occurred on April 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $59.74 | $58.28 | $1.46 | 71,764.0 | -1.55% |
| Feb 11, 2026 | $59.57 | $58.77 | $0.80 | 59,699.0 | +0.50% |
| Feb 10, 2026 | $59.34 | $58.92 | $0.4141 | 51,101.0 | -0.29% |
| Feb 09, 2026 | $59.39 | $58.31 | $1.08 | 57,089.0 | +0.89% |
| Feb 06, 2026 | $58.70 | $57.29 | $1.41 | 44,756.0 | +3.63% |
| Feb 05, 2026 | $57.50 | $56.39 | $1.11 | 86,340.0 | -1.17% |
| Feb 04, 2026 | $57.79 | $56.66 | $1.13 | 87,978.0 | -1.27% |
| Feb 03, 2026 | $59.05 | $57.26 | $1.79 | 58,909.0 | -1.80% |
| Feb 02, 2026 | $59.35 | $58.65 | $0.70 | 58,152.0 | +0.19% |
| Jan 30, 2026 | $59.50 | $58.62 | $0.8783 | 89,268.0 | -1.03% |
| Jan 29, 2026 | $59.69 | $58.48 | $1.21 | 46,284.0 | -0.01% |
| Jan 28, 2026 | $59.71 | $59.39 | $0.32 | 57,105.0 | +0.55% |
| Jan 27, 2026 | $59.31 | $58.89 | $0.42 | 98,740.0 | +0.48% |
| Jan 26, 2026 | $59.01 | $58.74 | $0.27 | 75,473.0 | +0.24% |
| Jan 23, 2026 | $58.86 | $58.58 | $0.2782 | 51,702.0 | -0.25% |
| Jan 22, 2026 | $59.24 | $58.80 | $0.4418 | 34,035.0 | +0.30% |
| Jan 21, 2026 | $58.98 | $58.00 | $0.98 | 447,167.0 | +1.76% |
| Jan 20, 2026 | $58.55 | $57.70 | $0.8481 | 78,575.0 | -2.61% |
| Jan 16, 2026 | $59.48 | $59.10 | $0.3798 | 35,726.0 | +0.34% |
| Jan 15, 2026 | $59.51 | $59.01 | $0.4966 | 50,235.0 | +0.85% |
| Jan 14, 2026 | $58.74 | $58.15 | $0.59 | 76,107.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $59.74 | $56.39 | $3.35 | 647,552.0 | -0.97% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):