Ishares Esg Advanced Etf Price History

USXF Etf  USD 55.02  0.13  0.24%   
Below is the normalized historical share price chart for iShares ESG Advanced extending back to June 18, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares ESG stands at 55.02, as last reported on the 20th of July, with the highest price reaching 55.28 and the lowest price hitting 54.92 during the day.
3 y Volatility
17.6
200 Day MA
50.0966
1 y Volatility
14.73
50 Day MA
52.1211
Inception Date
2020-06-16
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. IShares ESG appears to be very steady, given 3 months investment horizon. iShares ESG Advanced holds Efficiency (Sharpe) Ratio of 0.43, which attests that the entity had a 0.43 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares ESG Advanced, which you can use to evaluate the volatility of the entity. Please utilize IShares ESG's Risk Adjusted Performance of 0.2715, downside deviation of 1.03, and Market Risk Adjusted Performance of 0.3058 to validate if our risk estimates are consistent with your expectations.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.4252

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsUSXF
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.94
  actual daily
8
92% of assets are more volatile

Expected Return

 0.4
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.43
  actual daily
33
67% of assets perform better
Based on monthly moving average IShares ESG is performing at about 33% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares ESG by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
201.9 K

IShares ESG Etf Price History Chart

There are several ways to analyze iShares ESG Advanced Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares ESG price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202555.15
Lowest PriceApril 23, 202544.75

IShares ESG July 20, 2025 Etf Price Synopsis

Various analyses of IShares ESG's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares ESG from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares ESG Price Daily Balance Of Power(0.36)
IShares ESG Price Action Indicator(0.14)
IShares ESG Price Rate Of Daily Change 1.00 

IShares ESG July 20, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares ESG Advanced Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares ESG intraday prices and daily technical indicators to check the level of noise trading in iShares ESG Advanced Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares ESG for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 12.28 with a coefficient of variation of 6.46. The daily prices for the period are distributed with arithmetic mean of 50.51. The median price for the last 90 days is 51.26.
OpenHighLowCloseVolume
07/20/2025
 55.28  55.28  54.92  55.02 
07/18/2025
 55.28  55.28  54.92  55.02  74,566 
07/17/2025
 54.76  55.18  54.76  55.15  56,100 
07/16/2025
 54.58  54.74  54.15  54.74  48,303 
07/15/2025
 55.06  55.06  54.49  54.51  45,351 
07/14/2025
 54.36  54.59  54.23  54.47  31,112 
07/11/2025 54.52  54.70  54.39  54.41  39,038 
07/10/2025
 54.77  54.86  54.52  54.71  49,100 
07/09/2025
 54.47  54.79  54.37  54.64  52,503 
07/08/2025 54.33  54.43  54.20  54.29  44,708 
07/07/2025
 54.45  54.48  53.93  54.18  61,800 
07/03/2025
 54.26  54.65  54.26  54.59  173,600 
07/02/2025 53.58  54.08  53.58  54.08  59,600 
07/01/2025
 53.70  53.93  53.43  53.69  140,900 
06/30/2025
 53.76  54.05  53.67  53.93  118,367 
06/27/2025
 53.36  53.81  53.27  53.57  139,618 
06/26/2025
 53.12  53.26  52.98  53.21  40,804 
06/25/2025
 52.86  52.98  52.74  52.91  66,432 
06/24/2025
 52.25  52.74  52.25  52.72  46,497 
06/23/2025 51.21  51.82  50.97  51.80  47,237 
06/20/2025
 51.66  51.66  51.15  51.31  67,895 
06/18/2025
 51.49  51.81  51.33  51.46  61,094 
06/17/2025
 51.63  51.81  51.38  51.42  59,952 
06/16/2025
 51.57  52.04  51.57  51.84  53,874 
06/13/2025
 51.44  51.74  51.08  51.20  57,000 
06/12/2025
 51.73  52.20  51.73  52.12  98,700 
06/11/2025
 52.19  52.26  51.72  51.88  41,800 
06/10/2025
 51.93  52.05  51.67  52.04  47,400 
06/09/2025
 52.01  52.03  51.82  51.82  30,900 
06/06/2025
 52.01  52.15  51.78  51.87  29,800 
06/05/2025
 51.98  52.16  51.44  51.67  68,100 
06/04/2025 51.80  51.94  51.58  51.81  98,400 
06/03/2025
 51.08  51.73  51.08  51.70  129,600 
06/02/2025
 50.61  51.07  50.41  51.04  113,300 
05/30/2025
 50.79  50.83  50.15  50.67  219,900 
05/29/2025
 51.36  51.38  50.74  50.92  50,500 
05/28/2025
 50.91  50.94  50.54  50.55  71,400 
05/27/2025
 50.42  50.89  50.28  50.84  70,600 
05/23/2025
 49.52  50.05  49.52  49.76  105,200 
05/22/2025
 50.11  50.47  50.02  50.14  67,300 
05/21/2025
 50.78  51.20  50.06  50.15  155,800 
05/20/2025
 51.15  51.19  50.83  51.14  3,565,900 
05/19/2025
 50.61  51.48  50.61  51.37  99,500 
05/16/2025
 51.00  51.28  50.87  51.26  41,900 
05/15/2025
 50.40  50.95  50.40  50.90  50,900 
05/14/2025
 50.67  50.67  50.39  50.61  93,800 
05/13/2025
 49.94  50.67  49.94  50.43  64,900 
05/12/2025 49.75  49.80  49.28  49.78  66,600 
05/09/2025
 48.44  48.44  47.98  48.18  77,200 
05/08/2025
 48.31  48.69  47.91  48.22  67,200 
05/07/2025
 47.41  47.93  47.29  47.86  105,800 
05/06/2025
 47.13  47.59  47.13  47.36  76,300 
05/05/2025
 47.48  48.00  47.48  47.73  107,200 
05/02/2025
 47.58  47.93  47.56  47.76  43,100 
05/01/2025
 47.12  47.42  46.81  46.85  98,500 
04/30/2025
 45.69  46.81  45.51  46.68  1,404,200 
04/29/2025
 46.05  46.61  46.02  46.44  69,200 
04/28/2025
 46.19  46.29  45.60  46.15  111,100 
04/25/2025
 45.80  46.27  45.69  46.19  81,700 
04/24/2025
 45.01  45.91  44.80  45.90  45,100 
04/23/2025
 45.30  45.68  44.67  44.75  103,200 

About IShares ESG Etf history

IShares ESG investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares ESG Advanced will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares ESG stock prices may prove useful in developing a viable investing in IShares ESG
The underlying index is a free float-adjusted market capitalization-weighted index designed to reflect the equity performance of large- and mid-capitalization U.S. companies with favorable environmental, social and governance ratings while applying extensive screens, including removing fossil fuel exposure. Ishares ESG is traded on NASDAQ Exchange in the United States.

IShares ESG Etf Technical Analysis

IShares ESG technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares ESG technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares ESG trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETFs Now

   

ETFs

Find actively traded Exchange Traded Funds (ETF) from around the world
All  Next Launch Module

IShares ESG Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares ESG's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares ESG Advanced is a strong investment it is important to analyze IShares ESG's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact IShares ESG's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in iShares ESG Advanced. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in interest.
You can also try the Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.
The market value of iShares ESG Advanced is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares ESG's value that differs from its market value or its book value, called intrinsic value, which is IShares ESG's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares ESG's market value can be influenced by many factors that don't directly affect IShares ESG's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares ESG's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares ESG is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares ESG's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.