iShares® ESG Advanced MSCI USA ETF

USXF
🏛️ usa →
56.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.55 56.72 56.30 56.71 0.1M
2025-09-25 56.11 56.52 56.00 56.35 0.1M
2025-09-24 56.95 56.95 56.42 56.56 0.1M
2025-09-23 57.22 57.24 56.70 56.81 0.1M
2025-09-22 56.56 57.35 56.56 57.29 0.1M
2025-09-19 56.92 56.92 56.59 56.78 0.1M
2025-09-18 56.69 57.08 56.59 56.84 0.1M
2025-09-17 56.36 56.56 55.86 56.12 0.1M
2025-09-16 56.75 56.78 56.35 56.45 2.3M
2025-09-15 56.85 57.00 56.79 56.94 0.1M
2025-09-12 57.18 57.23 56.87 56.95 0.1M
2025-09-11 56.98 57.27 56.93 57.23 0.1M
2025-09-10 56.65 56.91 56.48 56.73 0.0M
2025-09-09 56.26 56.26 55.81 56.17 0.1M
2025-09-08 55.97 56.25 55.97 56.20 0.1M
2025-09-05 56.38 56.41 55.55 55.91 0.1M
2025-09-04 55.45 55.88 55.34 55.88 0.1M
2025-09-03 55.50 55.57 55.16 55.41 0.0M
2025-09-02 55.24 55.51 54.96 55.50 0.1M
2025-08-29 56.51 56.51 55.87 56.05 0.1M
2025-08-28 56.66 56.80 56.33 56.74 0.1M
2025-08-27 56.42 56.64 56.32 56.52 0.1M
2025-08-26 56.19 56.44 56.13 56.44 0.1M
2025-08-25 56.32 56.44 56.09 56.11 0.1M
2025-08-22 55.44 56.60 55.44 56.35 0.1M
2025-08-21 55.43 55.66 55.27 55.45 0.1M
2025-08-20 55.75 55.75 55.00 55.63 0.2M
2025-08-19 56.22 56.35 55.66 55.75 0.0M
2025-08-18 56.01 56.21 55.99 56.14 0.1M
2025-08-15 56.32 56.32 55.92 56.05 0.0M
2025-08-14 56.08 56.43 56.06 56.30 0.0M
2025-08-13 56.41 56.52 56.10 56.52 0.1M
2025-08-12 55.75 56.19 55.53 56.16 0.0M
2025-08-11 55.71 55.90 55.46 55.53 0.0M
2025-08-08 55.67 55.85 55.62 55.72 0.0M
2025-08-07 56.07 56.10 55.17 55.47 0.0M
2025-08-06 55.21 55.60 55.14 55.52 0.0M
2025-08-05 55.65 55.68 55.00 55.25 0.0M
2025-08-04 54.92 55.65 54.92 55.65 0.0M
2025-08-01 54.74 54.94 54.22 54.60 0.0M
2025-07-31 56.12 56.34 55.31 55.40 0.1M
2025-07-30 56.05 56.41 55.84 56.08 0.0M
2025-07-29 56.30 56.43 55.92 56.00 0.0M
2025-07-28 55.98 56.05 55.85 56.00 0.1M
2025-07-25 55.74 55.97 55.69 55.90 0.1M
2025-07-24 55.64 55.81 55.58 55.71 0.1M
2025-07-23 55.13 55.44 55.03 55.44 0.0M
2025-07-22 55.06 55.06 54.59 54.98 0.0M
2025-07-21 55.21 55.38 55.00 55.01 0.1M
2025-07-18 55.28 55.28 54.92 55.02 0.1M
2025-07-17 54.76 55.18 54.76 55.15 0.1M
2025-07-16 54.58 54.74 54.04 54.74 0.0M
2025-07-15 55.06 55.06 54.49 54.51 0.0M
2025-07-14 54.36 54.59 54.23 54.47 0.0M
2025-07-11 54.48 54.70 54.39 54.41 0.0M
2025-07-10 54.77 54.86 54.52 54.71 0.0M
2025-07-09 54.47 54.79 54.37 54.64 0.1M
2025-07-08 54.33 54.43 54.16 54.29 0.0M
2025-07-07 54.45 54.48 53.93 54.18 0.1M
2025-07-03 54.26 54.65 54.26 54.59 0.2M
2025-07-02 53.58 54.08 53.58 54.08 0.1M
2025-07-01 53.70 53.93 53.43 53.69 0.1M
2025-06-30 53.76 54.05 53.65 53.93 0.1M
2025-06-27 53.36 53.81 53.26 53.57 0.1M
2025-06-26 53.12 53.26 52.98 53.21 0.0M
2025-06-25 52.86 52.98 52.74 52.91 0.1M
2025-06-24 52.25 52.74 52.25 52.72 0.0M
2025-06-23 51.21 51.84 50.97 51.80 0.0M
2025-06-20 51.66 51.66 51.15 51.31 0.1M
2025-06-18 51.49 51.81 51.33 51.46 0.1M
2025-06-17 51.63 51.81 51.38 51.42 0.1M
2025-06-16 51.57 52.04 51.57 51.84 0.1M
2025-06-13 51.57 51.87 51.21 51.33 0.1M
2025-06-12 51.86 52.33 51.86 52.25 0.1M
2025-06-11 52.32 52.39 51.85 52.01 0.0M
2025-06-10 52.06 52.18 51.80 52.17 0.0M
2025-06-09 52.14 52.16 51.95 51.95 0.0M
2025-06-06 52.14 52.28 51.91 52.00 0.0M
2025-06-05 52.11 52.30 51.57 51.80 0.1M
2025-06-04 51.93 52.07 51.71 51.94 0.1M
2025-06-03 51.21 51.86 51.21 51.83 0.1M
2025-06-02 50.74 51.20 50.54 51.17 0.1M
2025-05-30 50.92 50.96 50.28 50.80 0.2M
2025-05-29 51.49 51.51 50.87 51.05 0.1M
2025-05-28 51.04 51.07 50.67 50.68 0.1M
2025-05-27 50.55 51.02 50.40 50.97 0.1M
2025-05-23 49.64 50.18 49.64 49.89 0.1M
2025-05-22 50.24 50.60 50.15 50.27 0.1M
2025-05-21 50.91 51.33 50.19 50.28 0.2M
2025-05-20 51.28 51.32 50.96 51.27 3.6M
2025-05-19 50.74 51.61 50.74 51.50 0.1M
2025-05-16 51.13 51.41 51.00 51.39 0.0M
2025-05-15 50.53 51.08 50.53 51.03 0.1M
2025-05-14 50.80 50.80 50.52 50.74 0.1M
2025-05-13 50.07 50.80 50.07 50.56 0.1M
2025-05-12 49.88 49.93 49.40 49.91 0.1M
2025-05-09 48.56 48.56 48.10 48.30 0.1M
2025-05-08 48.43 48.81 48.03 48.34 0.1M
2025-05-07 47.53 48.05 47.41 47.98 0.1M
2025-05-06 47.25 47.71 47.25 47.48 0.1M
2025-05-05 47.60 48.12 47.60 47.85 0.1M
2025-05-02 47.70 48.05 47.68 47.88 0.0M
2025-05-01 47.24 47.54 46.93 46.97 0.1M
2025-04-30 45.81 46.93 45.62 46.80 1.4M
2025-04-29 46.17 46.73 46.13 46.56 0.1M
2025-04-28 46.31 46.41 45.71 46.27 0.1M
2025-04-25 45.92 46.39 45.81 46.31 0.1M
2025-04-24 45.12 46.02 44.91 46.02 0.0M
2025-04-23 45.41 45.80 44.78 44.86 0.1M
2025-04-22 43.53 44.26 43.53 44.10 0.1M
2025-04-21 43.63 43.72 42.46 42.98 0.1M
2025-04-17 44.30 44.49 43.94 44.12 0.1M
2025-04-16 44.57 44.93 43.66 44.28 0.1M
2025-04-15 45.36 45.74 45.24 45.35 0.1M
2025-04-14 45.72 45.72 44.83 45.30 0.1M
2025-04-11 44.04 44.95 43.77 44.89 0.1M
2025-04-10 44.65 44.71 42.76 44.06 0.1M
2025-04-09 41.34 45.94 41.23 45.70 0.2M
2025-04-08 43.73 43.92 40.80 41.54 0.2M
2025-04-07 40.73 43.47 40.01 42.05 0.4M
2025-04-04 43.63 43.75 42.01 42.02 0.2M
2025-04-03 45.52 45.77 44.71 44.72 0.1M
2025-04-02 46.27 47.46 46.27 47.20 0.1M
2025-04-01 46.57 46.88 46.09 46.80 0.1M
2025-03-31 45.79 46.78 45.48 46.67 0.3M
2025-03-28 47.27 47.34 46.36 46.50 0.1M
2025-03-27 47.42 47.71 47.14 47.33 0.0M
2025-03-26 48.28 48.28 47.41 47.62 0.1M
2025-03-25 48.45 48.52 48.28 48.34 0.0M
2025-03-24 48.09 48.54 48.09 48.43 0.1M
2025-03-21 47.20 47.55 46.95 47.43 0.1M
2025-03-20 47.50 48.05 47.50 47.62 0.1M
2025-03-19 47.47 48.15 47.37 47.89 0.0M
2025-03-18 47.54 47.54 47.18 47.24 0.1M
2025-03-17 47.57 48.22 47.55 47.92 0.1M
2025-03-14 47.00 47.62 47.00 47.61 0.1M
2025-03-13 46.94 47.05 46.20 46.38 0.1M
2025-03-12 47.21 47.26 46.47 46.90 0.1M
2025-03-11 46.69 47.16 46.09 46.44 0.1M
2025-03-10 47.28 47.62 46.33 46.67 0.2M
2025-03-07 47.61 48.17 46.90 48.13 0.1M
2025-03-06 47.94 48.42 47.44 47.62 0.1M
2025-03-05 48.35 48.97 48.00 48.85 0.2M
2025-03-04 48.34 49.05 47.55 48.30 0.1M
2025-03-03 50.08 50.08 48.37 48.68 0.1M
2025-02-28 49.05 50.05 48.89 49.97 0.1M
2025-02-27 50.73 50.73 49.06 49.15 0.2M
2025-02-26 50.32 50.82 50.04 50.39 0.1M
2025-02-25 50.15 50.24 49.59 49.95 0.1M
2025-02-24 50.92 50.92 50.15 50.20 0.1M
2025-02-21 51.84 51.84 50.59 50.60 0.1M
2025-02-20 51.95 51.95 51.39 51.77 0.0M
2025-02-19 51.88 52.10 51.62 52.01 0.1M
2025-02-18 51.85 52.00 51.70 52.00 0.1M
2025-02-14 51.71 51.76 51.55 51.69 0.1M
2025-02-13 51.11 51.62 51.04 51.59 0.0M
2025-02-12 50.62 51.05 50.61 50.97 0.0M
2025-02-11 51.13 51.48 51.13 51.34 0.1M
2025-02-10 51.24 51.55 51.24 51.43 0.1M
2025-02-07 51.35 51.44 50.80 50.98 0.1M
2025-02-06 51.22 51.29 50.88 51.29 0.0M
2025-02-05 50.58 50.99 50.40 50.99 0.1M
2025-02-04 49.96 50.33 49.96 50.17 0.1M
2025-02-03 49.46 50.25 49.21 50.00 0.1M
2025-01-31 50.89 51.41 50.38 50.38 0.1M
2025-01-30 50.59 50.93 50.39 50.93 0.1M
2025-01-29 50.61 50.63 50.01 50.34 0.1M
2025-01-28 50.47 50.85 49.89 50.83 0.1M
2025-01-27 50.33 50.71 49.80 50.14 0.1M
2025-01-24 52.76 52.76 52.17 52.34 0.0M
2025-01-23 52.22 52.65 52.08 52.65 0.1M
2025-01-22 52.40 52.60 52.34 52.44 0.1M
2025-01-21 51.57 52.09 51.50 52.02 0.1M
2025-01-17 51.13 51.34 51.00 51.23 0.0M
2025-01-16 50.72 50.80 50.56 50.59 0.1M
2025-01-15 50.41 50.56 50.16 50.50 0.1M
2025-01-14 49.78 49.83 49.21 49.61 0.1M
2025-01-13 48.72 49.42 48.62 49.35 0.1M
2025-01-10 49.79 49.79 49.18 49.33 0.1M
2025-01-08 50.22 50.36 49.85 50.35 0.1M
2025-01-07 51.46 51.46 50.01 50.22 0.1M
2025-01-06 51.10 51.53 51.00 51.08 0.1M
2025-01-03 50.16 50.73 50.16 50.59 0.1M
2025-01-02 50.14 50.35 49.50 49.88 0.1M