Indicators

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

45.43 +0.33 (+0.73%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.72	32.75	31.72	31.82	182,222	-1.06(-3.23%)
Apr 28, 2022	32.49	33.08	32.12	32.88	349,152	+0.71(+2.21%)
Apr 27, 2022	32.06	32.53	32.00	32.17	48,040	+0.43(+1.35%)
Apr 26, 2022	32.48	32.52	31.75	31.75	41,271	-1.16(-3.52%)
Apr 25, 2022	32.32	32.90	32.05	32.90	53,616	+0.43(+1.32%)
Apr 22, 2022	33.30	33.30	32.46	32.48	71,530	-0.92(-2.77%)
Apr 21, 2022	34.35	34.35	33.37	33.40	61,401	-0.66(-1.94%)
Apr 20, 2022	34.11	34.24	33.94	34.06	90,423	+0.18(+0.52%)
Apr 19, 2022	33.24	33.95	33.24	33.89	51,852	+0.54(+1.60%)
Apr 18, 2022	33.26	33.42	33.09	33.35	53,050	-0.05(-0.15%)
Apr 14, 2022	33.86	33.94	33.36	33.40	90,483	-0.43(-1.27%)
Apr 13, 2022	33.36	33.90	33.36	33.83	87,626	+0.43(+1.30%)
Apr 12, 2022	33.96	34.09	33.29	33.40	60,956	-0.26(-0.77%)
Apr 11, 2022	33.97	33.99	33.65	33.66	44,037	-0.57(-1.66%)
Apr 08, 2022	34.29	34.52	34.19	34.23	83,685	-0.14(-0.40%)
Apr 07, 2022	34.12	34.58	34.02	34.36	54,867	+0.18(+0.51%)
Apr 06, 2022	34.27	34.42	33.96	34.19	82,222	-0.48(-1.38%)
Apr 05, 2022	35.10	35.12	34.61	34.67	66,073	-0.52(-1.47%)
Apr 04, 2022	34.94	35.18	34.94	35.18	39,480	+0.25(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.