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 28, 2023	32.47	32.91	32.47	32.91	38,286	+0.39(+1.18%)
Apr 27, 2023	32.12	32.55	32.06	32.52	62,302	+0.53(+1.67%)
Apr 26, 2023	32.15	32.26	31.91	31.99	40,050	+0.07(+0.22%)
Apr 25, 2023	32.38	32.38	31.92	31.92	32,735	-0.58(-1.79%)
Apr 24, 2023	32.54	32.63	32.39	32.50	64,943	-0.05(-0.16%)
Apr 21, 2023	32.55	32.62	32.40	32.55	20,443	+0.01(+0.02%)
Apr 20, 2023	32.50	32.75	32.45	32.55	34,424	-0.19(-0.57%)
Apr 19, 2023	32.59	32.77	32.53	32.73	58,414	-0.03(-0.09%)
Apr 18, 2023	32.90	32.90	32.64	32.76	43,761	+0.06(+0.18%)
Apr 17, 2023	32.53	32.70	32.42	32.70	32,149	+0.22(+0.67%)
Apr 14, 2023	32.52	32.73	32.26	32.48	53,710	-0.13(-0.39%)
Apr 13, 2023	32.31	32.65	32.31	32.61	61,391	+0.31(+0.95%)
Apr 12, 2023	32.46	32.58	32.24	32.31	41,176	-0.09(-0.27%)
Apr 11, 2023	32.44	32.55	32.34	32.40	59,670	-0.05(-0.15%)
Apr 10, 2023	32.08	32.44	32.08	32.44	57,280	+0.18(+0.56%)
Apr 06, 2023	32.02	32.29	31.99	32.26	46,748	+0.09(+0.26%)
Apr 05, 2023	32.25	32.31	32.05	32.18	51,312	-0.21(-0.64%)
Apr 04, 2023	32.71	32.76	32.30	32.39	33,545	-0.28(-0.86%)

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.