Free Trial

iShares ESG Advanced MSCI USA ETF (USXF) Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free USXF Stock Alerts
$44.95
-0.08 (-0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsShort InterestSocial Media

iShares ESG Advanced MSCI USA ETF Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
+6.47%
3 Month
Performance
+5.94%
6 Month
Performance
+21.42%
Year-To-Date
Performance
+12.88%
1 Year
Performance
+33.07%
Receive USXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares ESG Advanced MSCI USA ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

USXF Stock Chart for Saturday, May, 18, 2024

USXF Chart by TradingView

iShares ESG Advanced MSCI USA ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$45.03$44.95
-0.18%		$45.19$44.7856,351 shs$997.89 million
05/16/2024$45.19$45.03
-0.35%		$45.27$45.0237,407 shs$999.67 million
05/15/2024$44.41$45.19
+1.76%		$45.20$44.72116,914 shs$1.00 billion
05/14/2024$44.14$44.41
+0.61%		$44.44$44.1051,500 shs$985.90 million
05/13/2024$44.18$44.14
-0.09%		$44.39$44.0851,568 shs$979.91 million
05/10/2024$43.96$44.18
+0.50%		$44.33$44.1144,781 shs$980.80 million
05/09/2024$43.78$43.96
+0.41%		$43.96$43.70159,301 shs$975.91 million
05/08/2024$43.76$43.78
+0.05%		$43.83$43.5746,005 shs$971.92 million
05/07/2024$43.83$43.76
-0.16%		$43.97$43.7346,203 shs$971.47 million
05/06/2024$43.20$43.83
+1.46%		$43.83$43.4353,707 shs$973.03 million
05/03/2024$42.61$43.20
+1.38%		$43.31$42.9858,664 shs$959.04 million
05/02/2024$42.12$42.61
+1.16%		$42.65$42.1334,120 shs$945.94 million
05/01/2024$42.65$42.12
-1.24%		$42.84$42.08101,444 shs$935.06 million
04/30/2024$43.32$42.65
-1.55%		$43.27$42.6559,601 shs$946.83 million
04/29/2024$43.15$43.32
+0.39%		$43.35$43.0436,102 shs$961.70 million
04/26/2024$42.68$43.15
+1.10%		$43.28$42.6936,329 shs$957.93 million
04/25/2024$42.57$42.68
+0.26%		$42.81$42.2030,762 shs$945.36 million
04/24/2024$42.73$42.57
-0.37%		$43.00$42.4841,755 shs$942.93 million
04/23/2024$42.05$42.73
+1.62%		$42.80$42.2736,137 shs$946.47 million
04/22/2024$41.56$42.05
+1.18%		$42.27$41.6246,042 shs$931.41 million
04/19/2024$42.22$41.56
-1.56%		$42.29$41.4351,451 shs$920.55 million
04/18/2024$42.29$42.22
-0.17%		$42.68$42.1340,753 shs$935.17 million
04/17/2024$42.85$42.29
-1.31%		$43.05$42.2954,131 shs$936.72 million
04/16/2024$42.78$42.85
+0.16%		$43.05$42.7158,502 shs$942.70 million
04/15/2024$43.34$42.78
-1.29%		$43.83$42.7752,097 shs$941.16 million
04/12/2024$44.14$43.34
-1.81%		$43.78$43.2259,801 shs$953.48 million
04/11/2024$43.80$44.14
+0.78%		$44.23$43.6733,978 shs$968.87 million
04/10/2024$44.29$43.80
-1.11%		$44.03$43.6359,078 shs$961.41 million
04/09/2024$44.41$44.29
-0.27%		$44.58$43.8467,232 shs$972.17 million
04/08/2024$44.28$44.41
+0.29%		$44.49$44.2744,026 shs$974.80 million
04/05/2024$43.81$44.28
+1.07%		$44.47$44.0149,666 shs$969.73 million
04/04/2024$44.58$43.81
-1.73%		$45.02$43.80123,806 shs$959.44 million
04/03/2024$44.59$44.58
-0.02%		$44.78$44.4079,130 shs$976.31 million
04/02/2024$44.95$44.59
-0.80%		$44.59$44.3481,996 shs$931.93 million
04/01/2024$45.15$44.95
-0.44%		$45.29$44.89155,825 shs$939.46 million
03/29/2024$45.15$45.15$45.29$45.1590,068 shs$943.64 million
03/28/2024$45.10$45.15
+0.11%		$45.29$45.1590,068 shs$943.64 million
03/27/2024$44.86$45.10
+0.53%		$45.15$44.8039,557 shs$942.59 million
03/26/2024$45.00$44.86
-0.31%		$45.18$44.8489,503 shs$937.57 million
03/25/2024$45.08$45.00
-0.18%		$45.18$44.9762,803 shs$940.50 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$45.23$45.08
-0.33%		$45.26$45.0359,869 shs$942.17 million
03/21/2024$44.79$45.23
+0.98%		$45.46$45.0872,440 shs$945.31 million
03/20/2024$44.39$44.79
+0.90%		$44.83$44.2761,553 shs$936.11 million
03/19/2024$44.15$44.39
+0.54%		$44.52$43.8555,528 shs$927.75 million
03/18/2024$44.00$44.15
+0.34%		$44.45$44.1573,115 shs$922.74 million
03/15/2024$44.42$44.00
-0.95%		$44.26$43.9461,692 shs$919.60 million
03/14/2024$44.77$44.42
-0.78%		$44.74$43.98201,098 shs$928.38 million
03/13/2024$44.95$44.77
-0.40%		$44.90$44.6190,821 shs$935.69 million
03/12/2024$44.33$44.95
+1.40%		$44.95$44.29163,564 shs$939.46 million
03/11/2024$44.47$44.33
-0.31%		$44.44$44.05101,671 shs$926.50 million
03/08/2024$45.05$44.47
-1.29%		$45.45$44.42181,386 shs$929.42 million
03/07/2024$44.52$45.05
+1.19%		$45.11$44.80249,195 shs$941.55 million
03/06/2024$44.04$44.52
+1.09%		$44.67$44.3082,999 shs$930.47 million
03/05/2024$44.43$44.04
-0.88%		$44.38$43.8062,153 shs$920.44 million
03/04/2024$44.17$44.43
+0.59%		$44.70$44.3777,506 shs$928.59 million
03/01/2024$43.55$44.17
+1.42%		$44.24$43.6377,138 shs$923.15 million
02/29/2024$43.28$43.55
+0.62%		$43.66$43.28220,835 shs$910.20 million
02/28/2024$43.27$43.28
+0.02%		$43.36$43.1160,382 shs$904.55 million
02/27/2024$43.27$43.27$43.37$43.1164,045 shs$904.34 million
02/26/2024$43.26$43.27
+0.02%		$43.62$43.26117,860 shs$904.34 million
02/23/2024$43.24$43.26
+0.05%		$43.56$43.1659,900 shs$904.13 million
02/22/2024$41.92$43.24
+3.15%		$43.30$42.8273,579 shs$903.72 million
02/21/2024$42.07$41.92
-0.36%		$41.95$41.5976,026 shs$876.13 million
02/20/2024$42.43$42.07
-0.85%		$42.21$41.77190,977 shs$879.26 million
02/19/2024$42.43$42.43$42.81$42.4269,300 shs$886.79 million

Related Companies:
This page (NASDAQ:USXF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders