Ishares ESG Advanced MSCI USA ETF (NQ: USXF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	49.11	49.14	48.70	49.14	30,816	+0.46(+0.94%)
Oct 03, 2024	48.52	48.87	48.47	48.68	38,947	+0.09(+0.19%)
Oct 02, 2024	48.25	48.74	48.25	48.59	35,657	+0.12(+0.25%)
Oct 01, 2024	49.14	49.14	48.22	48.47	54,033	-0.61(-1.24%)
Sep 30, 2024	48.81	49.12	48.60	49.08	87,649	+0.05(+0.10%)
Sep 27, 2024	49.45	49.45	48.94	49.03	67,266	-0.32(-0.65%)
Sep 26, 2024	49.53	49.53	48.99	49.35	41,574	+0.48(+0.98%)
Sep 25, 2024	48.95	49.07	48.75	48.87	39,716	-0.05(-0.10%)
Sep 24, 2024	48.64	48.92	48.43	48.92	44,009	+0.31(+0.65%)
Sep 23, 2024	48.61	48.63	48.42	48.61	53,253	+0.23(+0.47%)
Sep 20, 2024	48.48	48.52	48.14	48.38	39,135	-0.31(-0.63%)
Sep 19, 2024	48.72	48.88	48.49	48.69	32,974	+0.98(+2.05%)
Sep 18, 2024	48.12	48.47	47.69	47.71	76,138	-0.32(-0.66%)
Sep 17, 2024	48.33	48.38	47.85	48.03	47,884	-0.04(-0.09%)
Sep 16, 2024	48.02	48.16	47.80	48.07	123,617	+0.01(+0.01%)
Sep 13, 2024	47.83	48.14	47.83	48.07	36,369	+0.35(+0.73%)
Sep 12, 2024	47.33	47.85	47.21	47.72	44,535	+0.40(+0.84%)
Sep 11, 2024	46.53	47.40	45.70	47.32	41,138	+0.83(+1.78%)
Sep 10, 2024	46.40	46.52	45.87	46.49	100,389	+0.30(+0.65%)
Sep 09, 2024	45.88	46.29	45.78	46.19	46,525	+0.72(+1.58%)
Sep 06, 2024	46.30	46.39	45.28	45.48	56,817	-0.84(-1.81%)
Sep 05, 2024	46.34	46.63	46.00	46.31	142,188	-0.15(-0.32%)
Sep 04, 2024	46.36	46.88	46.32	46.46	46,812	-0.17(-0.36%)
Sep 03, 2024	47.74	47.74	46.49	46.63	56,268	-1.58(-3.27%)
Aug 30, 2024	48.02	48.22	47.54	48.21	43,092	+0.66(+1.38%)
Aug 29, 2024	47.87	48.17	47.55	47.55	36,867	-0.44(-0.91%)
Aug 28, 2024	48.26	48.30	47.64	47.99	63,802	-0.30(-0.62%)
Aug 27, 2024	47.86	48.39	47.86	48.29	34,782	+0.23(+0.48%)
Aug 26, 2024	48.55	48.62	47.96	48.06	81,535	-0.37(-0.76%)
Aug 23, 2024	48.07	48.48	47.98	48.43	42,994	+0.78(+1.63%)
Aug 22, 2024	48.40	48.45	47.54	47.65	43,868	-0.58(-1.20%)
Aug 21, 2024	48.08	48.33	47.94	48.23	39,761	+0.38(+0.79%)
Aug 20, 2024	48.05	48.09	47.73	47.85	48,960	-0.32(-0.66%)
Aug 19, 2024	47.41	48.17	47.37	48.17	76,752	+0.74(+1.56%)
Aug 16, 2024	47.10	47.47	47.10	47.43	24,699	+0.14(+0.29%)
Aug 15, 2024	46.83	47.36	46.80	47.29	51,241	+0.99(+2.13%)
Aug 14, 2024	46.31	46.42	45.87	46.30	58,822	+0.25(+0.54%)
Aug 13, 2024	45.45	46.06	45.37	46.05	482,316	+1.03(+2.28%)
Aug 12, 2024	45.07	45.25	44.84	45.03	42,716	+0.13(+0.29%)
Aug 09, 2024	44.81	45.05	44.65	44.90	46,468	+0.04(+0.09%)
Aug 08, 2024	44.04	44.86	43.92	44.86	39,791	+1.39(+3.19%)
Aug 07, 2024	44.92	44.98	43.41	43.47	48,321	-0.70(-1.58%)
Aug 06, 2024	43.97	44.89	43.76	44.17	57,712	+0.59(+1.35%)
Aug 05, 2024	42.85	44.16	42.78	43.58	74,704	-1.27(-2.82%)
Aug 02, 2024	44.89	45.00	44.33	44.85	59,366	-0.96(-2.09%)

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.