Skip to main content
USXF logo

iShares ESG Advanced MSCI USA ETF

USXFNASDAQBlackRockEquity

$65.73Today:- (-)1Y +17.46%

As of Oct 16, 2026 close

Assets (AUM)
$1.48B
Expense ratio
0.10%
Dividend yield
0.86%
Holdings
285
52-week range
$53.06$70.70
Volume (live)
-
Avg. volume (3M)
77.91K

USXF ETF Historical Prices: iShares ESG Advanced MSCI USA ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

USXF Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

USXF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
USXF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202666.8966.8965.5465.7265.7289.23K
Oct 15, 202666.0867.1565.7767.0867.0847.00K
Oct 14, 202667.6767.7466.6266.8466.8449.60K
Oct 13, 202667.9968.3667.6968.3468.3442.27K
Oct 12, 202668.7968.8868.3068.4068.4023.17K
Oct 9, 202669.3469.3468.9469.0669.0638.56K
Oct 8, 202669.0969.3768.4468.7768.7763.90K
Oct 7, 202669.3969.6969.2269.6269.6277.47K
Oct 6, 202670.0070.3469.9470.0070.00101.61K
Oct 5, 202669.1569.6769.0369.5469.5440.85K
Oct 2, 202669.2769.4968.9469.0769.0759.91K
Oct 1, 202668.3368.6867.8468.5668.5684.03K
Sep 30, 202668.5768.5768.0668.0668.0665.45K
Sep 29, 202668.5868.6268.0868.2368.2334.06K
Sep 28, 202668.3668.4867.7468.1168.1139.24K
Sep 25, 202668.6568.7868.3368.5968.59139.93K
Sep 24, 202667.8768.3867.7768.3668.3641.76K
Sep 23, 202668.9068.9068.3268.4268.4249.53K
Sep 22, 202668.7069.0968.5969.0069.00757.89K
Sep 21, 202668.0468.8367.9568.7568.7525.20K
Sep 18, 202666.9467.3466.7967.3467.3442.17K
Sep 17, 202666.8367.0466.8366.9266.9229.36K
Sep 16, 202666.4266.6665.4365.8865.8862.19K
Sep 15, 202666.4566.4565.9966.0066.0027.38K
Sep 14, 202666.0666.7066.0666.4066.2560.78K
Sep 11, 202667.6267.7167.4767.5267.3734.01K
Sep 10, 202667.1767.3166.8866.8866.7365.31K
Sep 9, 202668.0168.1967.8067.9067.7578.06K
Sep 8, 202668.6468.6468.1168.1768.0274.06K
Sep 4, 202668.0568.4768.0568.3868.2331.19K
Sep 3, 202667.5067.9967.1067.9667.8151.30K
Sep 2, 202667.0967.5267.0067.3667.2144.86K
Sep 1, 202667.4067.4766.8866.9966.8499.08K
Aug 31, 202667.8768.1767.8668.0467.8976.42K
Aug 28, 202668.8768.9068.0268.0867.9326.70K
Aug 27, 202668.8569.0768.6869.0768.9262.21K
Aug 26, 202667.8368.1867.7268.0567.8951.85K
Aug 25, 202668.1168.1167.7167.9367.7828.95K
Aug 24, 202667.9168.0167.3667.5367.3876.36K
Aug 21, 202668.4868.4868.0468.2868.1327.07K
Aug 20, 202667.9468.3967.8867.9867.8377.73K
Aug 19, 202668.9669.0068.1568.1668.0132.48K
Aug 18, 202669.0069.2268.5868.6468.4944.78K
Aug 17, 202670.2770.5070.0270.0269.8650.46K
Aug 14, 202670.4170.4169.9270.0969.9452.40K
Aug 13, 202670.1170.6970.0270.4270.2741.29K
Aug 12, 202669.9770.0969.8269.9269.7631.05K
Aug 11, 202669.3669.4068.8969.0868.9336.65K
Aug 10, 202669.6069.6069.0069.0068.8434.11K
Aug 7, 202669.6069.6069.0569.5869.4232.17K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares ESG Advanced MSCI USA ETF Historical Prices

What is OHLC data for USXF?

OHLC stands for Open, High, Low, Close - the four key price points for USXF during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for USXF?

The adjusted close price for USXF is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does USXF price history go?

USXF historical price data is available from the ETF's inception on Jun 15, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for USXF data?

USXF historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for USXF?

Trading volume for USXF indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.