Stock listing
NASDAQ:USXF iShares ESG Advanced MSCI USA ETF Stock
Follow iShares ESG Advanced MSCI USA ETF into a list and get an email when it puts out news.
Share price · NASDAQ:USXF
$65.22 USD +0.57 (+0.9%)
Close on Nov 3, 2026
- Day range
- $65.10 – $65.60 USDNov 3, 2026
- Volume
- 44,136 sharesNov 3, 2026
- Traded on an average day
- $4.38M USDMedian day 45,950 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:USXF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $65.22 | +0.569 | +0.9% | $65.32 | $65.60 | $65.10 | 44,136 | |
| $64.65 | -0.589 | -0.9% | $65.63 | $66.01 | $64.63 | 68,845 | |
| $65.24 | -2.212 | -3.3% | $66.08 | $66.08 | $64.63 | 99,270 | |
| $67.45 | -0.16 | -0.2% | $67.22 | $67.64 | $67.13 | 35,242 | |
| $67.61 | +0.492 | +0.7% | $67.46 | $67.75 | $67.35 | 37,485 | |
| $67.12 | +0.69 | +1.0% | $66.77 | $67.22 | $66.58 | 34,156 | |
| $66.43 | +0.824 | +1.3% | $65.94 | $66.59 | $65.94 | 27,074 | |
| $65.61 | -0.202 | -0.3% | $65.54 | $65.95 | $65.49 | 135,286 | |
| $65.81 | -1.342 | -2.0% | $66.11 | $66.30 | $65.62 | 105,253 | |
| $67.15 | +0.718 | +1.1% | $67.01 | $67.31 | $66.81 | 34,510 | |
| $66.43 | +0.315 | +0.5% | $65.95 | $66.85 | $65.79 | 54,157 | |
| $66.12 | +0.392 | +0.6% | $66.51 | $66.67 | $66.11 | 67,889 | |
| $65.72 | -1.358 | -2.0% | $66.89 | $66.89 | $65.54 | 89,318 | |
| $67.08 | +0.24 | +0.4% | $66.08 | $67.15 | $65.77 | 47,000 | |
| $66.84 | -1.495 | -2.2% | $67.67 | $67.74 | $66.62 | 49,500 | |
| $68.34 | -0.06 | -0.1% | $67.99 | $68.36 | $67.69 | 42,300 | |
| $68.40 | -0.665 | -1.0% | $68.79 | $68.88 | $68.30 | 23,200 | |
| $69.06 | +0.297 | +0.4% | $69.34 | $69.34 | $68.94 | 38,600 | |
| $68.77 | -0.851 | -1.2% | $69.09 | $69.37 | $68.44 | 63,800 | |
| $69.62 | -0.383 | -0.5% | $69.39 | $69.69 | $69.22 | 77,500 | |
| $70.00 | +0.46 | +0.7% | $70.00 | $70.34 | $69.94 | 101,600 | |
| $69.54 | +0.47 | +0.7% | $69.15 | $69.67 | $69.03 | 40,900 | |
| $69.07 | +0.51 | +0.7% | $69.27 | $69.49 | $68.94 | 59,900 | |
| $68.56 | +0.50 | +0.7% | $68.33 | $68.68 | $67.84 | 84,000 | |
| $68.06 | -0.17 | -0.2% | $68.57 | $68.57 | $68.06 | 65,400 | |
| $68.23 | +0.121 | +0.2% | $68.58 | $68.62 | $68.08 | 34,100 | |
| $68.11 | -0.481 | -0.7% | $68.36 | $68.48 | $67.74 | 39,200 | |
| $68.59 | +0.234 | +0.3% | $68.65 | $68.78 | $68.33 | 139,900 | |
| $68.36 | -0.064 | -0.1% | $67.87 | $68.38 | $67.77 | 41,800 | |
| $68.42 | -0.58 | -0.8% | $68.90 | $68.90 | $68.32 | 49,500 | |
| $69.00 | +0.255 | +0.4% | $68.70 | $69.09 | $68.59 | 755,900 | |
| $68.75 | +1.403 | +2.1% | $68.04 | $68.83 | $67.95 | 25,200 | |
| $67.34 | +0.424 | +0.6% | $66.94 | $67.34 | $66.79 | 41,700 | |
| $66.92 | +1.042 | +1.6% | $66.83 | $67.04 | $66.83 | 29,300 | |
| $65.88 | -0.124 | -0.2% | $66.42 | $66.66 | $65.43 | 62,200 | |
| $66.00 | -0.40 | -0.6% | $66.45 | $66.45 | $65.99 | 27,400 | |
| $66.40 | -1.122 | -1.7% | $66.06 | $66.70 | $66.06 | 60,800 | |
| $67.52 | +0.638 | +1.0% | $67.62 | $67.71 | $67.48 | 34,000 | |
| $66.88 | -1.016 | -1.5% | $67.17 | $67.32 | $66.88 | 65,300 | |
| $67.90 | -0.269 | -0.4% | $68.01 | $68.19 | $67.80 | 78,100 | |
| $68.17 | -0.211 | -0.3% | $68.64 | $68.64 | $68.11 | 74,100 | |
| $68.38 | +0.42 | +0.6% | $68.05 | $68.47 | $68.05 | 31,200 | |
| $67.96 | +0.603 | +0.9% | $67.50 | $67.99 | $67.10 | 51,300 | |
| $67.36 | +0.369 | +0.6% | $67.09 | $67.52 | $67.00 | 44,900 | |
| $66.99 | -1.052 | -1.5% | $67.40 | $67.47 | $66.88 | 99,100 | |
| $68.04 | -0.04 | -0.1% | $67.87 | $68.17 | $67.86 | 76,400 | |
| $68.08 | -0.99 | -1.4% | $68.87 | $68.90 | $68.02 | 26,700 | |
| $69.07 | +1.024 | +1.5% | $68.85 | $69.07 | $68.68 | 62,200 | |
| $68.05 | +0.114 | +0.2% | $67.83 | $68.18 | $67.72 | 51,900 | |
| $67.93 | +0.402 | +0.6% | $68.11 | $68.11 | $67.71 | 28,900 | |
| $67.53 | -0.752 | -1.1% | $67.91 | $68.01 | $67.36 | 76,400 | |
| $68.28 | +0.301 | +0.4% | $68.48 | $68.48 | $68.04 | 27,100 | |
| $67.98 | -0.179 | -0.3% | $67.94 | $68.39 | $67.88 | 77,700 | |
| $68.16 | -0.48 | -0.7% | $68.96 | $69.00 | $68.15 | 32,500 | |
| $68.64 | -1.38 | -2.0% | $69.00 | $69.22 | $68.58 | 44,800 | |
| $70.02 | -0.074 | -0.1% | $70.27 | $70.50 | $70.02 | 50,500 | |
| $70.09 | -0.33 | -0.5% | $70.41 | $70.41 | $69.92 | 52,400 | |
| $70.42 | +0.505 | +0.7% | $70.11 | $70.70 | $70.02 | 41,300 | |
| $69.92 | +0.838 | +1.2% | $69.97 | $70.09 | $69.82 | 31,000 | |
| $69.08 | +0.084 | +0.1% | $69.36 | $69.40 | $68.89 | 36,700 | |
| $69.00 | -0.581 | -0.8% | $69.60 | $69.60 | $69.00 | 34,100 | |
| $69.58 | +0.708 | +1.0% | $69.60 | $69.60 | $69.05 | 32,200 | |
| $68.87 | -0.342 | -0.5% | $68.61 | $69.26 | $68.50 | 32,100 | |
| $69.21 | +0.119 | +0.2% | $69.34 | $69.73 | $69.06 | 40,300 | |
| $69.09 | +2.056 | +3.1% | $68.11 | $69.28 | $67.94 | 54,300 | |
| $67.04 | +0.897 | +1.4% | $65.95 | $67.13 | $65.74 | 35,800 |
- Ticker
- NASDAQ:USXF
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares ESG Advanced MSCI USA ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares ESG Advanced MSCI USA ETF.