MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USXF — iShares ESG Advanced MSCI USA ETF
NasdaqiShares ESG Advanced MSCI USA ETF
$68.75
-0.87(-1.24%)
- O
- 69.09
- H
- 69.37
- L
- 68.44
- V
- 63.83K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$68.75
Period Return+48.58%
Period High$70.70
Period Low$45.62
Avg Daily Volume88.0K
Total Trading Days365
USXF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $69.09 | $69.37 | $68.44 | $68.75 | $-0.87 | -1.24% | 63,831 | $69.01 | $68.44 $69.37 |
| Oct 7, 2026 | $69.39 | $69.69 | $69.22 | $69.62 | $-0.38 | -0.55% | 77,472 | $69.50 | $69.22 $69.69 |
| Oct 6, 2026 | $70.00 | $70.34 | $69.94 | $70.00 | +$0.46 | +0.66% | 101,612 | $70.07 | $69.94 $70.34 |
| Oct 5, 2026 | $69.15 | $69.67 | $69.03 | $69.54 | +$0.47 | +0.68% | 40,854 | $69.45 | $69.03 $69.67 |
| Oct 2, 2026 | $69.27 | $69.49 | $68.94 | $69.07 | +$0.51 | +0.74% | 59,916 | $69.18 | $68.94 $69.49 |
| Oct 1, 2026 | $68.33 | $68.68 | $67.84 | $68.56 | +$0.50 | +0.73% | 84,032 | $68.24 | $67.84 $68.68 |
| Sep 30, 2026 | $68.57 | $68.57 | $68.06 | $68.06 | $-0.17 | -0.25% | 65,450 | $68.22 | $68.06 $68.57 |
| Sep 29, 2026 | $68.58 | $68.62 | $68.08 | $68.23 | +$0.12 | +0.18% | 34,057 | $68.32 | $68.08 $68.62 |
| Sep 28, 2026 | $68.36 | $68.48 | $67.74 | $68.11 | $-0.48 | -0.70% | 39,242 | $68.18 | $67.74 $68.48 |
| Sep 25, 2026 | $68.65 | $68.78 | $68.33 | $68.59 | +$0.23 | +0.34% | 139,930 | $68.62 | $68.33 $68.78 |
| Sep 24, 2026 | $67.87 | $68.38 | $67.77 | $68.36 | $-0.06 | -0.09% | 41,758 | $68.19 | $67.77 $68.38 |
| Sep 23, 2026 | $68.90 | $68.90 | $68.32 | $68.42 | $-0.58 | -0.84% | 49,532 | $68.48 | $68.32 $68.90 |
| Sep 22, 2026 | $68.70 | $69.09 | $68.59 | $69.00 | +$0.25 | +0.37% | 757,895 | $68.77 | $68.59 $69.09 |
| Sep 21, 2026 | $68.04 | $68.83 | $67.95 | $68.75 | +$1.40 | +2.08% | 25,205 | $68.53 | $67.95 $68.83 |
| Sep 18, 2026 | $66.94 | $67.34 | $66.79 | $67.34 | +$0.42 | +0.63% | 42,171 | $66.98 | $66.79 $67.34 |
| Sep 17, 2026 | $66.83 | $67.04 | $66.83 | $66.92 | +$1.04 | +1.58% | 29,361 | $66.94 | $66.83 $67.04 |
| Sep 16, 2026 | $66.42 | $66.66 | $65.43 | $65.88 | $-0.12 | -0.19% | 62,186 | $66.13 | $65.43 $66.66 |
| Sep 15, 2026 | $66.45 | $66.45 | $65.99 | $66.00 | $-0.40 | -0.60% | 27,378 | $66.12 | $65.99 $66.45 |
| Sep 14, 2026 | $66.06 | $66.70 | $66.06 | $66.40 | $-1.12 | -1.66% | 60,780 | $66.48 | $66.06 $66.70 |
| Sep 11, 2026 | $67.62 | $67.71 | $67.48 | $67.52 | +$0.64 | +0.95% | 34,011 | $67.60 | $67.48 $67.71 |
| Sep 10, 2026 | $67.17 | $67.32 | $66.88 | $66.88 | $-1.02 | -1.50% | 65,306 | $67.05 | $66.88 $67.32 |
| Sep 9, 2026 | $68.01 | $68.19 | $67.80 | $67.90 | $-0.27 | -0.39% | 78,060 | $67.94 | $67.80 $68.19 |
| Sep 8, 2026 | $68.64 | $68.64 | $68.11 | $68.17 | $-0.21 | -0.31% | 74,057 | $68.35 | $68.11 $68.64 |
| Sep 4, 2026 | $68.05 | $68.47 | $68.05 | $68.38 | +$0.42 | +0.62% | 31,193 | $68.31 | $68.05 $68.47 |
| Sep 3, 2026 | $67.50 | $67.99 | $67.10 | $67.96 | +$0.60 | +0.90% | 51,298 | $67.78 | $67.10 $67.99 |
| Sep 2, 2026 | $67.09 | $67.52 | $67.00 | $67.36 | +$0.37 | +0.55% | 44,864 | $67.34 | $67.00 $67.52 |
| Sep 1, 2026 | $67.40 | $67.47 | $66.88 | $66.99 | $-1.05 | -1.55% | 99,080 | $67.12 | $66.88 $67.47 |
| Aug 31, 2026 | $67.87 | $68.17 | $67.86 | $68.04 | $-0.04 | -0.06% | 76,415 | $68.06 | $67.86 $68.17 |
| Aug 28, 2026 | $68.87 | $68.90 | $68.02 | $68.08 | $-0.99 | -1.43% | 26,695 | $68.44 | $68.02 $68.90 |
| Aug 27, 2026 | $68.85 | $69.07 | $68.68 | $69.07 | +$1.02 | +1.51% | 62,212 | $68.83 | $68.68 $69.07 |