Indicators

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

45.44 +0.37 (+0.82%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.28	43.56	43.18	43.45	221,357	+0.27(+0.62%)
Feb 28, 2024	43.05	43.26	43.01	43.18	60,524	+0.01(+0.02%)
Feb 27, 2024	43.21	43.27	43.01	43.17	64,196	+0.00(+0.00%)
Feb 26, 2024	43.32	43.52	43.16	43.17	118,138	+0.01(+0.02%)
Feb 23, 2024	43.42	43.46	43.06	43.16	60,041	+0.02(+0.05%)
Feb 22, 2024	42.76	43.28	42.67	43.14	73,753	+1.32(+3.15%)
Feb 21, 2024	41.74	41.85	41.49	41.82	76,268	-0.15(-0.36%)
Feb 20, 2024	42.11	42.11	41.67	41.97	191,428	-0.36(-0.85%)
Feb 16, 2024	42.66	42.71	42.32	42.33	69,512	-0.26(-0.61%)
Feb 15, 2024	42.60	42.66	42.44	42.59	83,239	+0.11(+0.26%)
Feb 14, 2024	42.18	42.50	42.06	42.48	56,961	+0.56(+1.33%)
Feb 13, 2024	41.88	42.13	41.61	41.92	84,900	-0.67(-1.57%)
Feb 12, 2024	42.72	42.91	42.53	42.59	66,762	-0.01(-0.02%)
Feb 09, 2024	42.32	42.67	42.28	42.60	40,681	+0.39(+0.92%)
Feb 08, 2024	42.21	42.37	42.10	42.21	48,331	+0.03(+0.07%)
Feb 07, 2024	41.99	42.22	41.87	42.18	81,761	+0.43(+1.03%)
Feb 06, 2024	41.87	41.87	41.47	41.75	88,770	+0.00(+0.01%)
Feb 05, 2024	41.86	41.86	41.47	41.75	52,881	-0.09(-0.23%)
Feb 02, 2024	41.44	41.97	41.41	41.84	67,596	+0.37(+0.89%)

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.