Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

45.20 +0.31 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 33.99 34.05 33.94 33.96 37,813 +0.13(+0.40%)
May 27, 2021 33.86 33.91 33.78 33.82 40,383 +0.07(+0.20%)
May 26, 2021 33.78 33.83 33.73 33.76 102,131 +0.08(+0.25%)
May 25, 2021 33.82 33.82 33.65 33.67 36,762 -0.06(-0.19%)
May 24, 2021 33.53 33.81 33.53 33.74 31,599 +0.41(+1.24%)
May 21, 2021 33.52 33.59 33.31 33.32 44,047 +0.00(+0.00%)
May 20, 2021 32.98 33.42 32.98 33.32 34,996 +0.45(+1.38%)
May 19, 2021 32.44 32.87 32.40 32.87 45,267 -0.01(-0.03%)
May 18, 2021 33.22 33.25 32.88 32.88 60,647 -0.28(-0.83%)
May 17, 2021 33.18 33.25 32.97 33.16 47,165 -0.16(-0.47%)
May 14, 2021 33.02 33.36 33.00 33.31 31,572 +0.55(+1.67%)
May 13, 2021 32.59 32.88 32.55 32.77 33,672 +0.33(+1.03%)
May 12, 2021 32.97 33.06 32.38 32.43 62,519 -0.83(-2.49%)
May 11, 2021 33.07 33.32 32.92 33.26 53,197 -0.25(-0.73%)
May 10, 2021 33.98 33.98 33.51 33.51 34,713 -0.45(-1.33%)
May 07, 2021 33.81 34.03 33.81 33.96 36,259 +0.32(+0.95%)
May 06, 2021 33.55 33.67 33.32 33.64 214,416 +0.14(+0.41%)
May 05, 2021 33.64 33.67 33.43 33.50 64,550 +0.01(+0.03%)
May 04, 2021 33.54 33.54 33.16 33.49 41,828 -0.23(-0.67%)
May 03, 2021 33.95 33.95 33.72 33.72 49,926 -0.05(-0.15%)
Apr 30, 2021 33.84 33.90 33.74 33.77 34,546 -0.26(-0.76%)
Apr 29, 2021 34.09 34.09 33.85 34.03 47,410 +0.10(+0.29%)
Apr 28, 2021 33.96 34.12 33.93 33.93 70,108 -0.02(-0.06%)
Apr 27, 2021 34.05 34.05 33.86 33.95 37,383 -0.07(-0.22%)
Apr 26, 2021 34.01 34.10 33.96 34.02 40,808 +0.09(+0.28%)
Apr 23, 2021 33.56 34.03 33.56 33.93 50,627 +0.44(+1.30%)
Apr 22, 2021 33.76 33.86 33.41 33.49 60,348 -0.25(-0.74%)
Apr 21, 2021 33.34 33.75 33.34 33.74 58,804 +0.37(+1.10%)
Apr 20, 2021 33.57 33.64 33.25 33.38 60,072 -0.20(-0.60%)
Apr 19, 2021 33.75 33.75 33.49 33.58 68,093 -0.27(-0.81%)
Apr 16, 2021 33.84 33.89 33.76 33.85 51,560 +0.11(+0.34%)
Apr 15, 2021 33.57 33.79 33.55 33.74 61,442 +0.45(+1.36%)
Apr 14, 2021 33.49 33.61 33.28 33.28 65,733 -0.21(-0.63%)
Apr 13, 2021 33.37 33.55 33.33 33.50 49,792 +0.20(+0.61%)
Apr 12, 2021 33.18 33.29 33.09 33.29 39,550 +0.08(+0.24%)
Apr 09, 2021 32.96 33.21 32.96 33.21 56,021 +0.22(+0.65%)
Apr 08, 2021 32.98 33.01 32.90 33.00 61,195 +0.22(+0.67%)
Apr 07, 2021 32.84 32.89 32.72 32.78 39,009 -0.04(-0.11%)
Apr 06, 2021 32.78 32.98 32.77 32.81 74,659 -0.04(-0.13%)
Apr 05, 2021 32.77 32.88 32.70 32.86 67,083 +0.51(+1.56%)
Apr 01, 2021 32.19 32.35 32.19 32.35 22,616 +0.38(+1.19%)
Mar 31, 2021 31.79 32.12 31.79 31.97 44,758 +0.32(+1.02%)
Mar 30, 2021 31.64 31.77 31.58 31.65 43,437 -0.08(-0.26%)
Mar 29, 2021 31.69 31.81 31.52 31.73 40,847 +0.01(+0.02%)
Mar 26, 2021 31.37 31.72 31.33 31.72 23,031 +0.47(+1.51%)
Mar 25, 2021 30.88 31.28 30.70 31.25 52,721 +0.18(+0.58%)
Mar 24, 2021 31.38 31.46 31.03 31.07 48,859 -0.14(-0.46%)
Mar 23, 2021 31.51 31.52 31.15 31.21 175,863 -0.26(-0.82%)
Mar 22, 2021 31.36 31.62 31.31 31.47 46,029 +0.22(+0.72%)
Mar 19, 2021 31.29 31.37 31.09 31.25 43,039 -0.05(-0.17%)
Mar 18, 2021 31.62 31.71 31.26 31.30 39,380 -0.54(-1.69%)
Mar 17, 2021 31.57 31.91 31.51 31.84 35,068 +0.08(+0.26%)
Mar 16, 2021 31.92 32.00 31.70 31.76 169,583 -0.07(-0.22%)
Mar 15, 2021 31.61 31.86 31.50 31.83 42,126 +0.27(+0.85%)
Mar 12, 2021 31.47 31.57 31.32 31.56 51,148 -0.06(-0.19%)
Mar 11, 2021 31.41 31.77 31.41 31.62 27,973 +0.50(+1.61%)
Mar 10, 2021 31.23 31.31 31.08 31.12 45,475 +0.16(+0.53%)
Mar 09, 2021 30.83 31.18 30.79 30.95 35,627 +0.60(+1.96%)
Mar 08, 2021 30.65 31.00 30.28 30.36 43,787 -0.27(-0.87%)
Mar 05, 2021 30.42 30.68 29.64 30.62 41,064 +0.60(+1.98%)
Mar 04, 2021 30.55 30.70 29.69 30.03 60,386 -0.58(-1.89%)
Mar 03, 2021 31.18 31.55 30.61 30.61 77,245 -0.67(-2.14%)
Mar 02, 2021 31.50 31.52 31.23 31.28 60,429 -0.26(-0.83%)
Mar 01, 2021 31.27 31.65 31.24 31.54 59,438 +0.76(+2.47%)
Feb 26, 2021 31.03 31.11 30.61 30.78 51,876 -0.10(-0.31%)
Feb 25, 2021 31.63 31.69 30.75 30.88 93,838 -0.91(-2.87%)
Feb 24, 2021 31.31 31.79 31.17 31.79 43,211 +0.41(+1.32%)
Feb 23, 2021 30.98 31.50 30.78 31.38 50,604 -0.09(-0.28%)
Feb 22, 2021 31.62 31.74 31.46 31.46 46,433 -0.39(-1.24%)
Feb 19, 2021 31.96 32.09 31.85 31.86 62,272 +0.01(+0.04%)
Feb 18, 2021 31.72 31.92 31.64 31.85 29,161 -0.08(-0.25%)
Feb 17, 2021 31.80 31.94 31.67 31.93 106,260 -0.10(-0.32%)
Feb 16, 2021 32.20 32.23 32.00 32.03 37,704 -0.03(-0.09%)
Feb 12, 2021 31.86 32.08 31.85 32.06 84,832 +0.20(+0.64%)
Feb 11, 2021 31.85 31.93 31.71 31.85 79,825 +0.20(+0.64%)
Feb 10, 2021 31.86 31.86 31.49 31.65 112,705 -0.04(-0.12%)
Feb 09, 2021 31.68 31.86 31.65 31.69 285,309 -0.04(-0.12%)
Feb 08, 2021 31.70 31.76 31.63 31.73 39,871 +0.24(+0.77%)
Feb 05, 2021 31.49 31.54 31.39 31.49 28,485 +0.21(+0.66%)
Feb 04, 2021 31.08 31.31 31.05 31.28 27,627 +0.32(+1.03%)
Feb 03, 2021 31.09 31.10 30.92 30.97 32,369 -0.02(-0.05%)
Feb 02, 2021 30.70 31.02 30.70 30.98 49,643 +0.59(+1.94%)
Feb 01, 2021 30.09 30.43 30.00 30.39 37,116 +0.56(+1.87%)
Jan 29, 2021 30.12 30.27 29.62 29.84 67,262 -0.50(-1.66%)
Jan 28, 2021 30.11 30.62 30.07 30.34 27,173 +0.46(+1.53%)
Jan 27, 2021 30.35 30.40 29.77 29.88 44,370 -0.94(-3.04%)
Jan 26, 2021 30.97 30.98 30.79 30.82 69,791 -0.17(-0.56%)
Jan 25, 2021 31.07 31.07 30.61 31.00 74,902 +0.00(+0.02%)
Jan 22, 2021 30.93 31.03 30.92 30.99 56,035 -0.05(-0.16%)
Jan 21, 2021 31.16 31.16 31.02 31.04 62,271 -0.06(-0.19%)
Jan 20, 2021 31.27 31.27 30.91 31.10 29,505 +0.36(+1.16%)
Jan 19, 2021 30.68 30.76 30.55 30.74 21,648 +0.31(+1.01%)
Jan 15, 2021 30.52 30.57 30.30 30.43 42,831 -0.19(-0.63%)
Jan 14, 2021 30.81 30.86 30.58 30.63 59,321 -0.15(-0.50%)
Jan 13, 2021 30.76 30.87 30.75 30.78 24,633 -0.03(-0.09%)
Jan 12, 2021 30.78 30.86 30.61 30.81 31,093 +0.06(+0.19%)
Jan 11, 2021 30.71 30.95 30.70 30.75 32,342 -0.26(-0.84%)
Jan 08, 2021 30.84 31.01 30.65 31.01 25,054 +0.33(+1.07%)
Jan 07, 2021 30.34 30.71 30.31 30.68 28,807 +0.55(+1.82%)
Jan 06, 2021 29.82 30.38 29.82 30.14 26,994 +0.25(+0.84%)
Jan 05, 2021 29.65 29.93 29.65 29.89 20,508 +0.12(+0.42%)
Jan 04, 2021 30.19 30.19 29.48 29.76 22,220 -0.36(-1.18%)
Dec 31, 2020 30.12 30.12 30.12 24,769 +0.21(+0.71%)
Dec 30, 2020 29.82 29.92 29.81 29.91 24,769 +0.20(+0.66%)
Dec 29, 2020 29.93 29.95 29.64 29.71 51,596 -0.13(-0.44%)
Dec 28, 2020 30.00 30.00 29.82 29.84 16,553 +0.09(+0.31%)
Dec 24, 2020 29.67 29.75 29.64 29.75 25,574 +0.09(+0.30%)
Dec 23, 2020 29.78 29.78 29.66 29.66 16,940 +0.00(+0.02%)
Dec 22, 2020 29.64 29.71 29.52 29.66 33,604 -0.04(-0.13%)
Dec 21, 2020 29.54 29.77 29.25 29.69 21,379 -0.21(-0.72%)
Dec 18, 2020 29.92 29.95 29.69 29.91 65,703 +0.04(+0.14%)
Dec 17, 2020 29.74 29.87 29.74 29.87 12,743 +0.29(+0.97%)
Dec 16, 2020 29.60 29.62 29.49 29.58 15,308 +0.05(+0.15%)
Dec 15, 2020 29.42 29.58 29.35 29.54 14,823 +0.28(+0.94%)
Dec 14, 2020 30.43 30.43 29.25 29.26 54,997 +0.04(+0.14%)
Dec 11, 2020 29.16 29.27 29.03 29.22 16,579 -0.09(-0.29%)
Dec 10, 2020 29.16 29.37 29.12 29.31 21,702 -0.04(-0.14%)
Dec 09, 2020 29.68 29.68 29.19 29.35 22,501 -0.31(-1.03%)
Dec 08, 2020 29.45 29.71 29.45 29.65 37,260 +0.08(+0.27%)
Dec 07, 2020 29.59 29.60 29.47 29.57 22,291 -0.01(-0.04%)
Dec 04, 2020 29.35 29.58 29.35 29.58 22,627 +0.34(+1.17%)
Dec 03, 2020 29.32 29.43 29.22 29.24 49,177 +0.01(+0.02%)
Dec 02, 2020 29.17 29.25 29.11 29.24 15,354 -0.13(-0.43%)
Dec 01, 2020 29.34 29.42 29.28 29.36 23,481 +0.32(+1.09%)
Nov 30, 2020 29.06 29.17 28.77 29.05 24,562 -0.12(-0.40%)
Nov 27, 2020 29.19 29.23 29.12 29.16 21,585 +0.16(+0.56%)
Nov 25, 2020 29.05 29.05 28.95 29.00 32,951 +0.00(+0.02%)
Nov 24, 2020 28.86 29.03 28.72 29.00 29,399 +0.37(+1.28%)
Nov 23, 2020 28.62 28.78 28.48 28.63 17,556 +0.16(+0.56%)
Nov 20, 2020 28.61 31.49 28.47 28.47 21,689 -0.14(-0.49%)
Nov 19, 2020 28.37 28.64 28.37 28.61 9,258 +0.14(+0.51%)
Nov 18, 2020 28.70 28.76 28.46 28.46 32,544 -0.23(-0.81%)
Nov 17, 2020 28.67 28.77 28.57 28.70 33,428 -0.03(-0.11%)
Nov 16, 2020 28.72 28.80 28.64 28.73 27,782 +0.19(+0.67%)
Nov 13, 2020 28.39 28.54 28.27 28.54 14,181 +0.37(+1.32%)
Nov 12, 2020 28.37 28.42 28.15 28.17 18,116 -0.25(-0.88%)
Nov 11, 2020 28.40 28.48 28.33 28.42 17,359 +0.28(+1.00%)
Nov 10, 2020 28.15 28.24 27.88 28.13 43,623 -0.25(-0.90%)
Nov 09, 2020 29.10 29.36 28.39 28.39 39,645 +0.07(+0.26%)
Nov 06, 2020 28.28 28.37 28.13 28.31 30,031 +0.05(+0.17%)
Nov 05, 2020 28.21 28.41 28.13 28.27 319,099 +0.57(+2.06%)
Nov 04, 2020 27.41 28.00 27.41 27.70 12,864 +0.65(+2.41%)
Nov 03, 2020 26.90 27.17 26.90 27.04 12,768 +0.58(+2.18%)
Nov 02, 2020 26.50 26.62 26.27 26.47 21,544 +0.33(+1.27%)
Oct 30, 2020 26.39 26.46 25.89 26.14 37,226 -0.30(-1.14%)
Oct 29, 2020 26.13 26.55 26.13 26.44 33,070 +0.30(+1.15%)
Oct 28, 2020 26.57 26.57 26.14 26.14 35,543 -0.96(-3.56%)
Oct 27, 2020 27.25 27.25 27.09 27.10 12,326 -0.03(-0.11%)
Oct 26, 2020 27.46 27.48 26.85 27.13 18,283 -0.59(-2.13%)
Oct 23, 2020 27.70 27.72 27.55 27.72 51,303 +0.13(+0.48%)
Oct 22, 2020 27.58 27.66 27.31 27.59 16,885 +0.07(+0.24%)
Oct 21, 2020 27.75 27.75 27.52 27.52 17,909 -0.05(-0.16%)
Oct 20, 2020 27.56 27.80 27.52 27.57 18,032 +0.13(+0.47%)
Oct 19, 2020 28.01 28.06 27.41 27.44 25,415 -0.47(-1.67%)
Oct 16, 2020 28.00 28.11 27.91 27.91 29,927 +0.05(+0.19%)
Oct 15, 2020 27.59 27.90 27.59 27.85 22,017 -0.10(-0.37%)
Oct 14, 2020 28.19 28.19 27.87 27.96 26,462 -0.18(-0.65%)
Oct 13, 2020 28.14 28.22 28.05 28.14 41,094 -0.02(-0.09%)
Oct 12, 2020 28.03 28.32 27.97 28.16 18,654 +0.38(+1.37%)
Oct 09, 2020 27.68 27.86 27.63 27.78 73,827 +0.30(+1.09%)
Oct 08, 2020 27.49 27.51 27.40 27.48 49,561 +0.16(+0.57%)
Oct 07, 2020 27.21 27.38 27.15 27.33 1,291,687 +0.42(+1.55%)
Oct 06, 2020 27.25 27.25 26.91 26.91 9,775 +0.16(+0.58%)
Oct 05, 2020 26.75 26.75 26.75 47 +0.00(+0.00%)
Oct 02, 2020 26.64 26.89 26.56 26.75 30,552 -0.27(-1.01%)
Oct 01, 2020 27.06 27.06 27.03 27.03 3,348 +0.17(+0.64%)
Sep 30, 2020 26.87 26.96 26.85 26.85 2,073 +0.21(+0.80%)
Sep 29, 2020 26.65 26.74 26.64 26.64 1,136 -0.03(-0.11%)
Sep 28, 2020 26.67 26.67 26.67 26.67 501 +0.42(+1.62%)
Sep 25, 2020 25.76 26.24 25.76 26.24 1,564 +0.56(+2.19%)
Sep 24, 2020 25.68 25.68 25.68 50 +0.00(+0.00%)
Sep 23, 2020 25.89 25.89 25.68 25.68 788 -0.68(-2.58%)
Sep 22, 2020 26.15 26.36 26.15 26.36 3,167 +0.27(+1.02%)
Sep 21, 2020 25.74 26.10 25.74 26.10 2,145 -0.26(-1.00%)
Sep 18, 2020 26.22 26.36 26.22 26.36 523 -0.19(-0.73%)
Sep 17, 2020 26.36 26.67 26.36 26.56 4,492 -0.26(-0.99%)
Sep 16, 2020 27.02 27.02 26.82 26.82 572 -0.00(-0.01%)
Sep 15, 2020 26.82 26.82 26.82 10 +0.00(+0.00%)
Sep 14, 2020 26.84 26.84 26.81 26.82 5,540 +0.51(+1.93%)
Sep 11, 2020 26.32 26.52 26.29 26.31 1,046 -0.01(-0.04%)
Sep 10, 2020 26.97 26.97 26.32 26.32 6,495 -0.41(-1.54%)
Sep 09, 2020 26.47 26.74 26.47 26.74 921 +0.62(+2.38%)
Sep 08, 2020 26.39 26.45 26.11 26.11 1,170 -0.86(-3.19%)
Sep 04, 2020 27.31 27.31 26.42 26.97 2,719 -0.33(-1.22%)
Sep 03, 2020 28.22 28.22 27.13 27.31 17,338 -1.14(-4.02%)
Sep 02, 2020 28.12 28.45 28.09 28.45 4,297 +0.50(+1.81%)
Sep 01, 2020 27.87 27.95 27.84 27.95 13,225 +0.14(+0.49%)
Aug 31, 2020 27.77 27.81 27.70 27.81 2,387 +0.13(+0.46%)
Aug 28, 2020 27.68 27.68 27.68 27.68 523 +0.05(+0.20%)
Aug 27, 2020 27.70 27.70 27.63 27.63 745 +0.11(+0.38%)
Aug 26, 2020 27.49 27.52 27.46 27.52 1,949 +0.39(+1.45%)
Aug 25, 2020 27.05 27.13 27.02 27.13 5,046 +0.19(+0.72%)
Aug 24, 2020 26.90 26.94 26.87 26.94 3,876 +0.17(+0.64%)
Aug 21, 2020 26.77 26.77 26.77 26.77 627 +0.15(+0.57%)
Aug 20, 2020 26.61 26.61 26.61 26.61 1,274 +0.00(+0.01%)
Aug 19, 2020 26.76 26.76 26.61 26.61 513 +0.21(+0.79%)
Aug 18, 2020 26.40 26.40 26.40 257 +0.00(+0.00%)
Aug 17, 2020 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 14, 2020 26.40 26.46 26.40 26.40 418 -0.04(-0.15%)
Aug 13, 2020 26.45 26.56 26.44 26.44 245 -0.04(-0.16%)
Aug 12, 2020 26.55 26.55 26.48 26.48 287 +0.44(+1.71%)
Aug 11, 2020 26.30 26.35 26.04 26.04 890 -0.26(-0.98%)
Aug 10, 2020 26.35 26.35 26.30 26.30 518 -0.02(-0.07%)
Aug 07, 2020 26.36 26.36 26.31 26.31 732 -0.04(-0.15%)
Aug 06, 2020 26.32 26.36 26.32 26.36 392 +0.26(+1.01%)
Aug 05, 2020 26.09 26.09 26.09 5 +0.00(+0.00%)
Aug 04, 2020 26.03 26.11 25.99 26.09 9,653 +0.34(+1.31%)
Aug 03, 2020 25.76 25.76 25.76 98 +0.00(+0.00%)
Jul 31, 2020 25.67 25.76 25.67 25.76 941 -0.08(-0.30%)
Jul 30, 2020 25.54 25.83 25.54 25.83 405 +0.34(+1.32%)
Jul 29, 2020 25.50 25.50 25.50 279 +0.00(+0.00%)
Jul 28, 2020 25.70 26.00 25.50 25.50 21,991 +0.07(+0.29%)
Jul 27, 2020 25.42 25.42 25.42 137 +0.00(+0.00%)
Jul 24, 2020 25.38 25.44 25.38 25.42 3,766 -0.15(-0.59%)
Jul 23, 2020 25.99 25.99 25.49 25.57 3,072 -0.36(-1.40%)
Jul 22, 2020 25.83 25.94 25.80 25.94 5,273 +0.24(+0.92%)
Jul 21, 2020 25.89 25.89 25.70 25.70 1,281 -0.11(-0.41%)
Jul 20, 2020 25.61 25.80 25.59 25.80 2,333 +0.37(+1.44%)
Jul 17, 2020 25.33 25.44 25.33 25.44 209 +0.16(+0.65%)
Jul 16, 2020 25.25 25.28 25.25 25.28 420 +0.05(+0.19%)
Jul 15, 2020 25.45 25.45 25.23 25.23 1,112 +0.02(+0.09%)
Jul 14, 2020 24.77 25.20 24.71 25.20 7,428 +0.35(+1.41%)
Jul 13, 2020 24.85 24.85 24.85 24.85 1,258 -0.39(-1.53%)
Jul 10, 2020 25.04 25.24 25.03 25.24 3,870 +0.18(+0.70%)
Jul 09, 2020 25.25 25.25 25.06 25.06 1,556 -0.01(-0.04%)
Jul 08, 2020 25.07 25.10 25.03 25.07 14,893 +0.13(+0.54%)
Jul 07, 2020 25.08 25.09 24.94 24.94 3,332 +0.20(+0.83%)
Jul 06, 2020 24.74 24.74 24.74 108 +0.00(+0.00%)
Jul 02, 2020 24.84 24.84 24.74 24.74 209 +0.13(+0.53%)
Jul 01, 2020 24.47 24.61 24.47 24.61 529 +0.91(+3.83%)
Jun 30, 2020 23.70 23.70 23.70 103 +0.00(+0.00%)
Jun 29, 2020 23.70 23.70 23.70 43 +0.00(+0.00%)
Jun 26, 2020 24.15 24.15 23.70 23.70 5,439 -0.49(-2.03%)
Jun 25, 2020 23.99 24.19 23.91 24.19 485 -0.03(-0.14%)
Jun 24, 2020 24.22 24.22 24.22 209 +0.00(+0.00%)
Jun 23, 2020 24.22 24.22 24.22 150 +0.00(+0.00%)
Jun 22, 2020 24.22 24.22 24.22 24.22 1,146 -0.05(-0.20%)
Jun 19, 2020 24.66 24.66 24.23 24.27 4,707 -0.01(-0.04%)
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.