Indicators

Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

45.10 +0.03 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	45.63	45.67	44.94	45.10	203,013	+0.03(+0.07%)
May 22, 2024	45.15	45.20	44.83	45.07	55,217	-0.08(-0.18%)
May 21, 2024	44.99	45.15	44.91	45.15	57,942	-0.04(-0.09%)
May 20, 2024	45.05	45.27	45.05	45.19	26,016	+0.24(+0.53%)
May 17, 2024	45.17	45.19	44.78	44.95	56,351	-0.08(-0.18%)
May 16, 2024	45.16	45.27	45.02	45.03	37,407	-0.16(-0.35%)
May 15, 2024	44.78	45.20	44.72	45.19	116,914	+0.78(+1.76%)
May 14, 2024	44.19	44.44	44.10	44.41	51,500	+0.27(+0.61%)
May 13, 2024	44.39	44.39	44.08	44.14	51,568	-0.04(-0.09%)
May 10, 2024	44.15	44.33	44.11	44.18	44,789	+0.22(+0.50%)
May 09, 2024	43.80	43.96	43.70	43.96	159,301	+0.18(+0.41%)
May 08, 2024	43.63	43.83	43.57	43.78	46,005	+0.02(+0.05%)
May 07, 2024	43.88	43.97	43.73	43.76	46,203	-0.07(-0.16%)
May 06, 2024	43.52	43.83	43.43	43.83	53,707	+0.63(+1.46%)
May 03, 2024	43.15	43.31	42.98	43.20	58,664	+0.59(+1.38%)
May 02, 2024	42.55	42.65	42.13	42.61	34,120	+0.49(+1.16%)

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.