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 April 15, 2026, is $60.89.

Ishares Esg Advanced Msci Usa Etf all-time high stock price is $60.90, occurred on April 15, 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 96.79% to $60.89 now.
The 52-week high stock price for USXF is $60.90, representing a 0.01% increase from the current share price, occurred on April 15, 2026.
The 52-week low stock price for USXF is $42.46, indicating a -30.26% decrease from the current share price, occurred on April 21, 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
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%
Apr 06, 2026	$56.21	$55.87	$0.3442	60,891.0	+0.46%
Apr 02, 2026	$55.94	$54.58	$1.36	52,545.0	+0.47%
Apr 01, 2026	$56.05	$55.53	$0.515	76,713.0	+0.87%
Mar 31, 2026	$55.23	$53.89	$1.34	160,173.0	+3.55%
Mar 30, 2026	$54.31	$53.05	$1.26	52,314.0	-0.90%
Mar 27, 2026	$54.59	$53.66	$0.93	78,216.0	-1.92%
Mar 26, 2026	$55.81	$54.80	$1.01	46,097.0	-2.34%
Mar 25, 2026	$56.50	$56.03	$0.4678	63,735.0	+0.63%
Mar 24, 2026	$56.08	$55.49	$0.5899	51,449.0	-0.25%
Mar 23, 2026	$56.75	$55.80	$0.95	60,291.0	+1.37%
Mar 20, 2026	$56.18	$54.87	$1.31	61,148.0	-1.86%
Mar 19, 2026	$56.50	$55.47	$1.03	217,780.0	+0.12%
Mar 18, 2026	$56.79	$56.13	$0.66	181,578.0	-1.23%
Mar 17, 2026	$57.16	$56.76	$0.40	177,802.0	+0.02%

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
Apr, 2026	$60.90	$54.58	$6.32	504,681.0	+10.30%
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%