iShares ESG Advanced MSCI USA ETF (NQ:USXF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	57.18	57.23	56.87	56.95	54,676	-0.28(-0.50%)
Sep 11, 2025	56.98	57.27	56.93	57.23	85,332	+0.50(+0.89%)
Sep 10, 2025	56.65	56.91	56.48	56.73	49,610	+0.56(+1.00%)
Sep 09, 2025	56.26	56.26	55.80	56.16	55,392	-0.04(-0.06%)
Sep 08, 2025	55.97	56.25	55.97	56.20	98,256	+0.29(+0.52%)
Sep 05, 2025	56.38	56.41	55.55	55.91	72,236	+0.03(+0.05%)
Sep 04, 2025	55.45	55.88	55.34	55.88	51,835	+0.47(+0.85%)
Sep 03, 2025	55.50	55.57	55.16	55.41	41,547	-0.09(-0.16%)
Sep 02, 2025	55.24	55.51	54.96	55.50	60,673	-0.55(-0.98%)
Aug 29, 2025	56.51	56.51	55.87	56.05	61,093	-0.69(-1.22%)
Aug 28, 2025	56.66	56.80	56.33	56.74	56,390	+0.22(+0.39%)
Aug 27, 2025	56.42	56.64	56.32	56.52	54,140	+0.08(+0.14%)
Aug 26, 2025	56.19	56.44	56.13	56.44	55,939	+0.33(+0.59%)
Aug 25, 2025	56.32	56.44	56.09	56.11	61,180	-0.24(-0.43%)
Aug 22, 2025	55.44	56.60	55.44	56.35	96,405	+0.90(+1.62%)
Aug 21, 2025	55.43	55.66	55.27	55.45	51,772	-0.18(-0.32%)
Aug 20, 2025	55.75	55.75	55.00	55.63	160,426	-0.12(-0.22%)
Aug 19, 2025	56.22	56.35	55.66	55.75	49,102	-0.39(-0.69%)
Aug 18, 2025	56.01	56.21	55.99	56.14	57,593	+0.09(+0.16%)
Aug 15, 2025	56.32	56.32	55.92	56.05	46,504	-0.25(-0.44%)
Aug 14, 2025	56.08	56.43	56.06	56.30	45,719	-0.22(-0.38%)
Aug 13, 2025	56.41	56.52	56.10	56.52	53,474	+0.36(+0.63%)
Aug 12, 2025	55.75	56.19	55.53	56.16	46,120	+0.63(+1.13%)
Aug 11, 2025	55.71	55.90	55.46	55.53	32,612	-0.19(-0.34%)
Aug 08, 2025	55.67	55.85	55.62	55.72	35,055	+0.25(+0.45%)
Aug 07, 2025	56.07	56.10	55.17	55.47	39,635	-0.05(-0.10%)
Aug 06, 2025	55.21	55.60	55.13	55.52	46,159	+0.27(+0.49%)
Aug 05, 2025	55.65	55.68	55.00	55.25	38,034	-0.39(-0.71%)
Aug 04, 2025	54.92	55.64	54.92	55.64	35,788	+1.04(+1.91%)
Aug 01, 2025	54.74	54.94	54.22	54.60	38,417	-0.80(-1.44%)
Jul 31, 2025	56.12	56.34	55.31	55.40	76,564	-0.68(-1.21%)
Jul 30, 2025	56.05	56.41	55.84	56.08	36,744	+0.08(+0.14%)
Jul 29, 2025	56.30	56.43	55.92	56.00	31,210	-0.00(-0.01%)
Jul 28, 2025	55.98	56.05	55.85	56.00	50,022	+0.10(+0.18%)
Jul 25, 2025	55.74	55.97	55.69	55.90	53,764	+0.19(+0.34%)
Jul 24, 2025	55.64	55.81	55.58	55.71	58,937	+0.27(+0.48%)
Jul 23, 2025	55.13	55.44	55.03	55.44	34,124	+0.46(+0.84%)
Jul 22, 2025	55.06	55.06	54.59	54.98	34,621	-0.03(-0.06%)
Jul 21, 2025	55.21	55.38	55.00	55.01	83,347	-0.01(-0.02%)
Jul 18, 2025	55.28	55.28	54.92	55.02	74,681	-0.12(-0.23%)
Jul 17, 2025	54.76	55.18	54.76	55.14	56,113	+0.40(+0.74%)
Jul 16, 2025	54.58	54.74	54.04	54.74	48,419	+0.23(+0.42%)
Jul 15, 2025	55.06	55.06	54.49	54.51	47,418	+0.04(+0.07%)
Jul 14, 2025	54.36	54.59	54.23	54.47	31,124	+0.06(+0.11%)
Jul 11, 2025	54.48	54.70	54.39	54.41	39,194	-0.30(-0.55%)
Jul 10, 2025	54.77	54.86	54.52	54.71	49,051	+0.07(+0.13%)
Jul 09, 2025	54.47	54.79	54.37	54.64	53,066	+0.35(+0.64%)
Jul 08, 2025	54.33	54.43	54.16	54.29	44,708	+0.11(+0.20%)
Jul 07, 2025	54.45	54.48	53.93	54.18	61,792	-0.41(-0.75%)
Jul 03, 2025	54.26	54.65	54.26	54.59	173,643	+0.51(+0.94%)
Jul 02, 2025	53.58	54.08	53.58	54.08	59,590	+0.39(+0.73%)