54.60
price down icon1.44%   -0.7971
after-market After Hours: 54.59 -0.0129 -0.02%
loading

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 August 01, 2025, is $54.60.
  • Ishares Esg Advanced Msci Usa Etf all-time high stock price is $56.43, occurred on July 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 76.48% to $54.60 now.
  • The 52-week high stock price for USXF is $56.43, representing a 3.35% increase from the current share price, occurred on July 29, 2025.
  • The 52-week low stock price for USXF is $40.01, indicating a -26.73% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $54.94 $54.22 $0.7199 38,417.0 -1.44%
Jul 31, 2025 $56.34 $55.31 $1.03 76,564.0 -1.21%
Jul 30, 2025 $56.41 $55.84 $0.5707 36,744.0 +0.14%
Jul 29, 2025 $56.43 $55.92 $0.51 31,209.0 -0.01%
Jul 28, 2025 $56.05 $55.85 $0.20 50,022.0 +0.18%
Jul 25, 2025 $55.97 $55.69 $0.28 53,764.0 +0.34%
Jul 24, 2025 $55.81 $55.58 $0.2276 58,937.0 +0.48%
Jul 23, 2025 $55.44 $55.26 $0.18 17,385.0 +0.84%
Jul 22, 2025 $55.06 $54.59 $0.475 34,621.0 -0.06%
Jul 21, 2025 $55.38 $55.00 $0.38 83,337.0 -0.02%
Jul 18, 2025 $55.28 $54.92 $0.3599 74,681.0 -0.23%
Jul 17, 2025 $55.18 $54.76 $0.4208 56,113.0 +0.74%
Jul 16, 2025 $54.74 $54.04 $0.70 48,419.0 +0.42%
Jul 15, 2025 $55.06 $54.49 $0.569 45,351.0 +0.07%
Jul 14, 2025 $54.59 $54.23 $0.36 31,124.0 +0.11%
Jul 11, 2025 $54.70 $54.39 $0.3076 39,194.0 -0.55%
Jul 10, 2025 $54.86 $54.52 $0.34 49,051.0 +0.13%
Jul 09, 2025 $54.79 $54.37 $0.42 53,066.0 +0.64%
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%

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
Aug, 2025 $54.94 $54.22 $0.7199 38,417.0 +0.00%
Jul, 2025 $56.43 $53.43 $3.00 1,358,635.0 +1.25%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):