iShares ESG Advanced MSCI USA ETF (NQ: USXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	46.69	47.16	46.09	46.44	116,086	-0.23(-0.49%)
Mar 10, 2025	47.28	47.62	46.33	46.67	151,761	-1.46(-3.03%)
Mar 07, 2025	47.61	48.17	46.90	48.13	102,943	+0.51(+1.07%)
Mar 06, 2025	47.94	48.42	47.44	47.62	98,933	-1.23(-2.52%)
Mar 05, 2025	48.35	48.97	48.00	48.85	168,769	+0.55(+1.14%)
Mar 04, 2025	48.34	49.05	47.55	48.30	118,138	-0.38(-0.78%)
Mar 03, 2025	50.08	50.08	48.37	48.68	91,508	-1.29(-2.58%)
Feb 28, 2025	49.05	50.05	48.89	49.97	120,359	+0.82(+1.67%)
Feb 27, 2025	50.73	50.73	49.06	49.15	200,149	-1.24(-2.46%)
Feb 26, 2025	50.32	50.82	50.04	50.39	60,715	+0.44(+0.88%)
Feb 25, 2025	50.15	50.24	49.59	49.95	87,981	-0.25(-0.50%)
Feb 24, 2025	50.92	50.92	50.15	50.20	86,932	-0.40(-0.79%)
Feb 21, 2025	51.84	51.84	50.59	50.60	53,932	-1.17(-2.26%)
Feb 20, 2025	51.95	51.95	51.39	51.77	44,510	-0.24(-0.46%)
Feb 19, 2025	51.88	52.10	51.62	52.01	67,769	+0.01(+0.02%)
Feb 18, 2025	51.85	52.00	51.70	52.00	58,348	+0.31(+0.60%)
Feb 14, 2025	51.71	51.76	51.55	51.69	65,473	+0.10(+0.19%)
Feb 13, 2025	51.11	51.62	51.04	51.59	48,122	+0.62(+1.22%)
Feb 12, 2025	50.62	51.05	50.61	50.97	48,704	-0.37(-0.72%)
Feb 11, 2025	51.13	51.48	51.13	51.34	64,006	-0.09(-0.17%)
Feb 10, 2025	51.24	51.55	51.24	51.43	62,153	+0.45(+0.88%)
Feb 07, 2025	51.35	51.44	50.80	50.98	53,124	-0.31(-0.60%)
Feb 06, 2025	51.22	51.29	50.88	51.29	47,325	+0.30(+0.59%)
Feb 05, 2025	50.58	50.99	50.40	50.99	89,213	+0.82(+1.63%)
Feb 04, 2025	49.96	50.33	49.96	50.17	53,185	+0.17(+0.34%)
Feb 03, 2025	49.46	50.25	49.21	50.00	130,081	-0.38(-0.75%)
Jan 31, 2025	50.89	51.41	50.38	50.38	122,439	-0.55(-1.08%)
Jan 30, 2025	50.59	50.93	50.39	50.93	61,679	+0.59(+1.17%)
Jan 29, 2025	50.61	50.63	50.01	50.34	78,795	-0.49(-0.96%)
Jan 28, 2025	50.47	50.85	49.89	50.83	93,965	+0.69(+1.38%)
Jan 27, 2025	50.33	50.71	49.80	50.14	66,692	-2.20(-4.20%)
Jan 24, 2025	52.76	52.76	52.17	52.34	49,295	-0.31(-0.59%)
Jan 23, 2025	52.22	52.65	52.08	52.65	50,086	+0.21(+0.40%)
Jan 22, 2025	52.40	52.60	52.34	52.44	62,214	+0.42(+0.81%)
Jan 21, 2025	51.57	52.09	51.50	52.02	74,770	+0.79(+1.54%)
Jan 17, 2025	51.13	51.34	51.00	51.23	47,943	+0.64(+1.27%)
Jan 16, 2025	50.72	50.80	50.56	50.59	56,634	+0.09(+0.18%)
Jan 15, 2025	50.41	50.56	50.16	50.50	88,289	+0.89(+1.79%)
Jan 14, 2025	49.78	49.83	49.20	49.61	79,251	+0.26(+0.53%)
Jan 13, 2025	48.72	49.42	48.62	49.35	117,011	+0.02(+0.04%)
Jan 10, 2025	49.79	49.79	49.18	49.33	106,868	-1.02(-2.03%)
Jan 08, 2025	50.22	50.36	49.85	50.35	61,221	+0.13(+0.26%)
Jan 07, 2025	51.46	51.46	50.01	50.22	95,345	-0.86(-1.68%)
Jan 06, 2025	51.10	51.53	51.00	51.08	83,499	+0.49(+0.97%)
Jan 03, 2025	50.16	50.73	50.16	50.59	61,936	+0.71(+1.42%)