iShares ESG Advanced MSCI USA USXF

Open calendar →

iShares ESG Advanced MSCI USA ETF · ETF · Nasdaq · ETF / Large Growth

Paper trade (simulated — no real money)

Fill: USD 65.6062 · FX 1 USD = 1.277900 SGD · about SGD 83.8382 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 58.94 → 65.61 · 11.3%
70.42461.86753.310 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 25 Oct 2025 — 26 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
65.5400 65.9515 65.4900 65.6062 135,286
66.1100 66.2950 65.6000 65.8080 105,300
67.0100 67.3100 66.7800 67.1500 34,500
65.9500 66.8450 65.7900 66.4320 54,200
66.5100 66.6650 66.1050 66.1170 60,900
Weekend
Weekend
66.8900 66.8900 65.5400 65.7250 89,200
66.0800 67.1500 65.7710 67.0830 47,000
67.6700 67.7400 66.6210 66.8430 49,500
67.9900 68.3550 67.6900 68.3380 42,300
68.7900 68.8800 68.3000 68.3980 23,200
Weekend
Weekend
69.3400 69.3400 68.9400 69.0630 38,600
69.0900 69.3700 68.4400 68.7660 63,800
69.3900 69.6900 69.2200 69.6170 77,500
70.0000 70.3400 69.9400 70.0000 101,600
69.1500 69.6700 69.0300 69.5400 40,900
Weekend
Weekend
69.2700 69.4900 68.9350 69.0700 59,900
68.3300 68.6800 67.8370 68.5600 84,000
68.5700 68.5700 68.0600 68.0600 65,400
68.5800 68.6200 68.0800 68.2300 34,100
68.3600 68.4800 67.7400 68.1090 39,200
Weekend
Weekend
68.6500 68.7800 68.3300 68.5900 139,900
67.8700 68.3800 67.7700 68.3560 41,800
68.9000 68.9000 68.3200 68.4200 49,500
68.7000 69.0900 68.5900 69.0000 755,900
68.0400 68.8250 67.9500 68.7450 25,200
Weekend
Weekend
66.9400 67.3420 66.7920 67.3420 41,700
66.8300 67.0400 66.8300 66.9180 29,300
66.4200 66.6600 65.4300 65.8760 62,200
66.4500 66.4500 65.9880 66.0000 27,400
66.0600 66.7000 66.0600 66.4000 60,800
Weekend
Weekend
67.6200 67.7100 67.4750 67.5220 34,000
67.1700 67.3150 66.8840 66.8840 65,300
68.0100 68.1900 67.8000 67.9000 78,100
68.6400 68.6400 68.1100 68.1690 74,100
No trading
Weekend
Weekend
68.0500 68.4700 68.0500 68.3800 31,200
67.5000 67.9900 67.1000 67.9600 51,300
67.0900 67.5200 67.0000 67.3570 44,900
67.4000 67.4700 66.8750 66.9880 99,100
67.8700 68.1650 67.8570 68.0400 76,400
Weekend
Weekend
68.8700 68.9000 68.0160 68.0800 26,700
68.8500 69.0700 68.6800 69.0700 62,200
67.8300 68.1800 67.7200 68.0460 51,900
68.1100 68.1100 67.7100 67.9320 28,900
67.9100 68.0100 67.3600 67.5300 76,400
Weekend
Weekend
68.4800 68.4800 68.0400 68.2820 27,100
67.9400 68.3900 67.8750 67.9810 77,700
68.9600 69.0000 68.1500 68.1600 32,500
69.0000 69.2200 68.5800 68.6400 44,800
70.2700 70.4990 70.0200 70.0200 50,500
Weekend
Weekend
70.4100 70.4100 69.9200 70.0940 52,400
70.1100 70.6950 70.0200 70.4240 41,300
69.9700 70.0880 69.8200 69.9190 31,000
69.3600 69.4000 68.8900 69.0810 36,700
69.6000 69.6000 68.9970 68.9970 34,100
Weekend
Weekend
69.6000 69.6000 69.0500 69.5780 32,200
68.6100 69.2600 68.5000 68.8700 32,100
69.3400 69.7300 69.0600 69.2120 40,300
68.1100 69.2800 67.9400 69.0930 54,300
65.9500 67.1300 65.7400 67.0370 35,800
Weekend
Weekend
67.0000 67.0000 65.5450 66.1400 81,400
65.4700 66.0900 65.4200 66.0200 34,600
65.4700 65.8000 64.2200 64.2390 57,100
65.5400 65.9690 64.8600 65.7830 235,600
67.0500 67.0900 65.4900 66.1400 45,000
Weekend
Weekend
66.7600 67.0000 66.1700 66.4500 53,700
66.8800 67.4060 66.6600 66.9700 70,800
66.6100 67.6240 66.6100 67.2400 86,600
66.9600 67.2800 66.7110 67.2550 36,300
66.6700 66.8250 65.9700 66.0350 28,700
Weekend
Weekend
65.6800 66.6700 65.3200 66.0830 54,100
66.8800 67.1790 66.3700 66.6530 46,000
68.6000 68.6000 66.6100 67.5000 35,200
68.5700 68.5700 67.8230 68.2530 47,000
68.0500 68.0800 67.2500 67.4670 33,600
Weekend
Weekend
67.9800 68.6900 67.8800 68.6450 41,100
68.2800 68.6250 68.0000 68.2390 53,700
66.3800 67.2200 66.1900 67.1760 36,600
67.1100 67.1700 66.2800 66.9040 51,100
67.9800 68.4000 67.9450 68.0300 52,800
Weekend
Weekend
No trading
68.5100 68.7600 66.7000 67.2610 44,500
68.6100 68.9400 68.2900 68.3700 50,100
68.6400 69.6900 68.4800 69.4500 47,400
67.6800 68.5100 66.6450 68.4780 28,500
Weekend
Weekend
67.5900 67.9700 67.3000 67.3600 38,700
69.2100 69.2100 68.1300 68.3960 42,600
67.5600 68.0800 66.9600 67.5600 115,600
67.5500 68.1750 67.3000 67.4780 73,300
69.6700 69.8900 69.1700 69.4890 36,500
Weekend
Weekend
No trading
69.1200 69.3700 68.9330 69.2310 49,000
68.5800 68.8600 67.5000 67.6580 43,800
69.0100 69.2400 67.8460 67.9800 164,300
68.9200 69.2400 68.8800 69.0310 42,100
Weekend
Weekend
66.9600 67.7400 66.7100 67.5100 40,200
65.4300 67.0800 65.2500 66.8620 64,100
65.7900 66.4900 64.9000 65.0000 80,300
67.1800 67.6650 64.3600 66.3840 72,700
66.9800 67.0800 66.3000 66.5500 38,000
Weekend
Weekend
67.7500 67.7500 65.5940 65.6500 38,400
68.1000 69.0700 67.8300 68.7500 61,300
69.8300 69.8300 69.1100 69.3800 49,900
69.3500 69.7700 69.2400 69.7370 48,800
67.7100 69.1200 67.7100 68.8530 73,000
Weekend
Weekend
67.8500 68.2900 67.8100 67.8100 135,800
67.1300 67.6800 66.8100 67.4800 372,900
67.7200 67.7200 66.7000 67.0880 33,800
67.2300 67.7080 67.0000 67.4740 34,400
No trading
Weekend
Weekend
66.6400 66.7000 66.1550 66.3510 33,300
65.6400 66.2450 65.5300 66.1000 38,800
65.4400 66.2200 65.1800 66.0690 42,100
64.7400 65.5350 64.4500 64.9150 40,500
66.2500 66.2500 64.8200 65.3820 54,900
Weekend
Weekend
66.3900 66.4600 65.7500 65.8000 68,500
66.5100 67.5300 66.5100 67.3900 69,500
66.6300 66.6300 65.8900 66.4000 68,300
66.0400 66.2750 65.0800 66.0900 54,100
66.1600 66.7500 66.1600 66.5600 45,600
Weekend
Weekend
65.3800 65.9860 65.2900 65.9800 43,900
65.0900 65.5100 64.6900 64.8300 48,600
64.6600 65.2620 64.4700 65.2260 43,700
63.4300 63.8200 63.3900 63.6280 33,900
63.2400 63.4100 62.5200 62.8890 46,300
Weekend
Weekend
63.1900 63.3700 63.0700 63.0700 73,100
62.9800 63.1200 62.4200 62.9600 202,700
63.0000 63.0000 62.4350 62.7730 32,500
62.7800 62.9620 62.2600 62.7070 39,800
63.3600 63.7100 63.1100 63.7060 50,400
Weekend
Weekend
62.9300 63.5500 62.6100 63.3510 65,800
62.6000 62.8700 61.7300 62.3980 82,200
62.4400 62.6800 62.1800 62.6400 59,100
62.3200 62.6000 61.7300 61.9500 57,800
61.9000 62.1700 61.6900 62.1700 79,200
Weekend
Weekend
61.7300 62.1800 61.7100 62.0600 41,000
60.8900 61.2800 60.8270 61.1500 49,000
60.5100 60.8950 60.3200 60.8870 49,100
59.9300 60.4400 59.8500 60.3990 33,200
58.3400 59.6150 58.3400 59.6150 31,600
Weekend
Weekend
58.7300 59.0000 58.6740 58.7070 23,700
58.1400 58.5900 57.9800 58.5230 51,700
58.3000 58.5400 57.8700 58.2040 30,200
56.0600 56.3780 55.7400 56.3780 45,900
55.9200 56.2100 55.8660 56.2000 60,900
Weekend
Weekend
No trading
54.5800 55.9400 54.5800 55.9400 52,500
55.6400 56.0500 55.5350 55.6800 76,700
54.0000 55.2300 53.8940 55.2000 165,300
54.3100 54.3100 53.0550 53.3100 52,300
Weekend
Weekend
54.5900 54.5900 53.6600 53.7950 78,200
55.6500 55.8100 54.8000 54.8500 46,100
56.2900 56.5000 56.0320 56.1650 63,700
55.5600 56.0800 55.4900 55.8110 51,400
56.3000 56.7500 55.8000 55.9500 60,300
Weekend
Weekend
56.1800 56.1800 54.8700 55.1920 61,200
55.6100 56.5000 55.4700 56.2380 217,800
56.7200 56.7900 56.1300 56.1720 181,600
57.0200 57.1600 56.7600 56.8700 178,800
56.7800 57.3300 56.7800 56.8600 164,300
Weekend
Weekend
56.7900 57.0800 56.0710 56.1800 146,100
56.9500 57.0700 56.4000 56.4290 83,900
57.6800 57.9700 57.3100 57.5170 33,300
57.6700 58.3100 57.4200 57.5610 30,400
56.2200 57.7450 56.0000 57.6500 77,000
Weekend
Weekend
57.0500 57.5300 56.7300 56.8700 92,600
57.8800 58.3260 57.3400 57.9700 128,700
57.8000 58.3200 57.6900 58.1700 56,200
57.1200 57.8050 56.6350 57.4920 80,000
57.2400 58.5400 57.2400 58.3900 70,400
Weekend
Weekend
57.8400 58.2680 57.8250 58.0800 70,600
59.3700 59.3700 58.2350 58.7200 82,200
59.2900 59.6200 59.2400 59.4200 77,700
58.3800 59.0100 58.2000 58.9350 68,100
58.9600 59.1600 58.1400 58.4000 72,500
Weekend
Weekend
58.5700 59.2800 58.5290 59.0700 61,600
58.7100 58.8300 58.3700 58.7600 41,100
58.7100 59.2150 58.6000 58.8800 69,700
58.0700 58.7450 57.6500 58.4700 72,100
No trading
Weekend
Weekend
58.4600 58.7350 58.0300 58.3470 69,200
59.5100 59.7400 58.2800 58.2970 71,800
59.5400 59.5700 58.7700 59.2170 59,700
59.1900 59.3350 58.9210 58.9210 51,400
58.3100 59.3900 58.3100 59.0900 57,100
Weekend
Weekend
57.2900 58.7000 57.2900 58.5700 44,800
57.1100 57.5000 56.3900 56.5200 86,300
57.7900 57.7900 56.6600 57.1900 88,000
59.0500 59.0500 57.2600 57.9240 59,000
58.6500 59.3500 58.6500 58.9850 58,200
Weekend
Weekend
59.1600 59.4980 58.6200 58.8700 89,300
59.5900 59.6900 58.4840 59.4850 46,300
59.5400 59.7100 59.3900 59.4890 57,100
59.1400 59.3100 58.8900 59.1640 98,700
58.7400 59.0100 58.7400 58.8840 75,700
Weekend
Weekend
58.7800 58.8600 58.5820 58.7420 51,700
59.2000 59.2450 58.8030 58.8890 34,000
58.0900 58.9800 58.0000 58.7130 447,200
58.2200 58.5450 57.6970 57.6970 78,900
No trading
Weekend
Weekend
59.3400 59.4800 59.1000 59.2450 35,700
59.2300 59.5100 59.0130 59.0450 50,200
58.7000 58.7400 58.1500 58.5460 76,300
59.1600 59.1650 58.7800 58.9770 419,000
58.5900 59.1700 58.5900 59.0900 76,300
Weekend
Weekend
58.6600 59.1200 58.4800 59.0040 55,000
58.7600 58.7600 58.3600 58.4470 50,400
59.1400 59.2300 58.8700 58.8700 52,400
58.6500 59.1700 58.6500 59.1030 67,000
58.4200 58.7410 58.4030 58.4600 47,700
Weekend
Weekend
58.1500 58.3190 57.8150 58.0460 49,900
No trading
58.2700 58.2700 57.5750 57.5800 111,500
58.2400 58.3500 58.1200 58.1620 103,400
58.2600 58.4100 58.0590 58.2770 52,400
Weekend
Weekend
58.4700 58.6410 58.4500 58.5760 35,000
No trading
58.2200 58.4200 58.2200 58.4190 26,400
57.7000 58.2600 57.7000 58.2570 36,100
57.7900 57.9260 57.6460 57.9060 79,500
Weekend
Weekend
56.6700 57.3900 56.6700 57.3090 78,100
56.7200 56.8100 56.2500 56.4330 44,700
56.9300 56.9300 55.8990 55.8990 48,500
56.8600 57.1450 56.6700 56.9480 45,000
57.7200 57.7200 57.1080 57.1720 42,300
Weekend
Weekend
58.4700 58.5200 57.3300 57.3810 28,500
58.2500 58.7800 58.0600 58.7600 45,200
58.2100 58.8200 58.0500 58.7000 32,800
58.1500 58.3400 58.0800 58.1410 49,400
58.3800 58.4350 58.0190 58.1430 40,600
Weekend
Weekend
58.0000 58.2800 57.9900 58.0800 36,500
57.6900 58.0110 57.6000 57.8490 57,800
57.2900 57.6600 57.2050 57.6180 46,000
57.4900 57.7200 57.1590 57.3650 57,800
56.7600 57.4180 56.7600 57.0650 38,300
Weekend
Weekend
57.2400 57.3600 57.1650 57.3600 57,200
No trading
56.9300 57.3820 56.9150 57.1500 50,800
55.8100 56.6700 55.3500 56.5900 126,900
55.5800 56.3700 55.5300 56.2770 39,400
Weekend
Weekend
55.0600 56.0000 54.3900 55.3250 90,800
57.2300 57.2550 54.7950 54.8600 99,000
55.7600 56.3400 55.4850 56.0300 53,800
55.6300 56.0200 55.2140 55.5500 81,000
56.6000 56.9500 55.8510 56.1400 42,600
Weekend
Weekend
56.2100 57.3200 56.0500 56.9700 60,100
57.7900 57.7900 56.7200 56.9000 55,600
58.1900 58.2700 57.9400 58.1400 110,500
58.0100 58.0810 57.6650 57.8220 35,800
57.9500 58.3400 57.5960 58.2770 54,500
Weekend
Weekend
56.6000 57.1230 55.9820 57.1230 54,000
58.0100 58.0400 56.9310 57.0020 51,500
57.8300 58.5600 57.8300 58.0440 30,800
58.2500 58.5170 57.9000 57.9190 34,000
59.2500 59.3290 58.6300 58.9370 57,200
Weekend
Weekend
59.0900 59.2600 58.5650 58.8200 67,900
59.1100 59.3200 58.8300 58.8600 51,800
59.6300 59.9360 59.0900 59.3760 48,500
58.9000 59.5400 58.8000 59.3600 40,800
58.8100 58.9500 58.7050 58.9400 54,700
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.