Indicators

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

46.88 +0.38 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.92	33.98	33.88	33.90	37,883	+0.13(+0.40%)
May 27, 2021	33.80	33.85	33.71	33.76	40,457	+0.07(+0.20%)
May 26, 2021	33.72	33.77	33.67	33.69	102,318	+0.08(+0.25%)
May 25, 2021	33.76	33.76	33.59	33.61	36,830	-0.06(-0.19%)
May 24, 2021	33.47	33.75	33.47	33.67	31,657	+0.41(+1.24%)
May 21, 2021	33.45	33.53	33.25	33.26	44,128	+0.00(+0.00%)
May 20, 2021	32.92	33.36	32.92	33.26	35,060	+0.45(+1.38%)
May 19, 2021	32.38	32.81	32.34	32.81	45,351	-0.01(-0.03%)
May 18, 2021	33.16	33.18	32.82	32.82	60,759	-0.28(-0.83%)
May 17, 2021	33.12	33.18	32.91	33.09	47,252	-0.16(-0.47%)
May 14, 2021	32.96	33.30	32.94	33.25	31,630	+0.55(+1.67%)
May 13, 2021	32.53	32.82	32.49	32.70	33,734	+0.33(+1.03%)
May 12, 2021	32.91	33.00	32.32	32.37	62,634	-0.83(-2.49%)
May 11, 2021	33.01	33.26	32.86	33.20	53,295	-0.25(-0.73%)
May 10, 2021	33.92	33.92	33.44	33.44	34,777	-0.45(-1.33%)
May 07, 2021	33.75	33.96	33.75	33.90	36,326	+0.32(+0.95%)
May 06, 2021	33.49	33.61	33.26	33.58	214,811	+0.14(+0.41%)
May 05, 2021	33.58	33.61	33.37	33.44	64,669	+0.01(+0.03%)
May 04, 2021	33.48	33.48	33.10	33.43	41,905	-0.22(-0.67%)

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.