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.
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.
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 |
Sharpe Ratio = 0.4252
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | USXF | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | July 17, 2025 | 55.15 |
Lowest Price | April 23, 2025 | 44.75 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run ETFs Now
ETFsFind 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.
Risk Adjusted Performance | 0.2715 | |||
Jensen Alpha | 0.1641 | |||
Total Risk Alpha | 0.147 | |||
Sortino Ratio | 0.1587 | |||
Treynor Ratio | 0.2958 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.