Get the Stockscreener App
54.29
0.20%
0.11
After Hours:
54.29
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 July 08, 2025, is $54.29.
- Ishares Esg Advanced Msci Usa Etf all-time high stock price is $52.76, occurred on January 24, 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 75.47% to $54.29 now.
- The 52-week high stock price for USXF is $52.76, representing a -2.82% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for USXF is $40.01, indicating a -26.30% 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 2024 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $54.43 | $54.16 | $0.27 | 44,708.0 | +0.20% |
| Jul 07, 2025 | $54.48 | $53.93 | $0.5496 | 61,792.0 | -0.75% |
| Jul 03, 2025 | $54.65 | $54.26 | $0.39 | 173,643.0 | +0.94% |
| Jul 02, 2025 | $54.08 | $53.58 | $0.50 | 59,590.0 | +0.73% |
| Jul 01, 2025 | $53.93 | $53.43 | $0.4969 | 140,903.0 | -0.45% |
| Jun 30, 2025 | $54.05 | $53.65 | $0.40 | 149,352.0 | +0.67% |
| Jun 27, 2025 | $53.81 | $53.26 | $0.55 | 139,654.0 | +0.68% |
| Jun 26, 2025 | $53.26 | $52.98 | $0.276 | 40,880.0 | +0.57% |
| Jun 25, 2025 | $52.98 | $52.74 | $0.2428 | 66,710.0 | +0.36% |
| Jun 24, 2025 | $52.74 | $52.25 | $0.49 | 46,462.0 | +1.78% |
| Jun 23, 2025 | $51.84 | $50.97 | $0.87 | 47,255.0 | +0.95% |
| Jun 20, 2025 | $51.66 | $51.15 | $0.51 | 68,223.0 | -0.29% |
| Jun 18, 2025 | $51.81 | $51.33 | $0.48 | 61,243.0 | +0.08% |
| Jun 17, 2025 | $51.81 | $51.38 | $0.43 | 59,952.0 | -0.81% |
| Jun 16, 2025 | $52.04 | $51.57 | $0.4685 | 54,064.0 | +0.99% |
| Jun 13, 2025 | $51.87 | $51.21 | $0.6578 | 57,028.0 | -1.76% |
| Jun 12, 2025 | $52.33 | $51.86 | $0.47 | 98,678.0 | +0.46% |
| Jun 11, 2025 | $52.39 | $51.85 | $0.54 | 41,819.0 | -0.31% |
| Jun 10, 2025 | $52.18 | $51.80 | $0.38 | 47,446.0 | +0.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $54.65 | $53.43 | $1.22 | 525,344.0 | +0.67% |
| 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% |
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% |
0.05%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):