iShares World ex U.S. Carbon Transition Readiness Aware Active ETF (LCTD)
NYSEARCA: LCTD · Real-Time Price · USD
58.73
-0.49 (-0.83%)
Jul 31, 2026, 4:00 PM EDT - Market closed
LCTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 58.55 | 58.89 | 58.55 | 58.73 | 58.73 | -0.83% | 4,855 |
| Jul 30, 2026 | 58.41 | 59.22 | 58.41 | 59.22 | 59.22 | 2.65% | 6,531 |
| Jul 29, 2026 | 57.84 | 58.26 | 57.54 | 57.69 | 57.69 | -0.58% | 6,504 |
| Jul 28, 2026 | 57.66 | 58.11 | 57.66 | 58.03 | 58.03 | 0.07% | 3,274 |
| Jul 27, 2026 | 57.74 | 58.01 | 57.69 | 57.99 | 57.99 | 0.62% | 5,068 |
| Jul 24, 2026 | 57.53 | 57.99 | 57.53 | 57.63 | 57.63 | 0.38% | 5,662 |
| Jul 23, 2026 | 57.62 | 57.62 | 57.29 | 57.41 | 57.41 | -1.26% | 8,377 |
| Jul 22, 2026 | 58.19 | 58.27 | 58.09 | 58.14 | 58.14 | 0.07% | 5,343 |
| Jul 21, 2026 | 57.70 | 58.10 | 57.70 | 58.10 | 58.10 | 1.31% | 5,413 |
| Jul 20, 2026 | 57.70 | 57.70 | 57.30 | 57.35 | 57.35 | -0.64% | 5,137 |
| Jul 17, 2026 | 57.74 | 57.90 | 57.61 | 57.72 | 57.72 | -0.33% | 5,440 |
| Jul 16, 2026 | 58.02 | 58.13 | 57.72 | 57.91 | 57.91 | -0.71% | 5,852 |
| Jul 15, 2026 | 58.20 | 58.41 | 58.04 | 58.33 | 58.33 | 0.66% | 6,839 |
| Jul 14, 2026 | 58.08 | 58.32 | 57.95 | 57.95 | 57.95 | 0.66% | 3,145 |
| Jul 13, 2026 | 57.92 | 57.92 | 57.53 | 57.57 | 57.57 | -0.77% | 3,161 |
| Jul 10, 2026 | 57.97 | 58.08 | 57.71 | 58.02 | 58.02 | 0.16% | 2,182 |
| Jul 9, 2026 | 57.57 | 57.93 | 57.57 | 57.93 | 57.93 | 0.62% | 12,226 |
| Jul 8, 2026 | 57.40 | 57.57 | 56.97 | 57.57 | 57.57 | -0.84% | 26,346 |
| Jul 7, 2026 | 58.06 | 58.25 | 57.95 | 58.06 | 58.06 | -0.89% | 8,292 |
| Jul 6, 2026 | 58.41 | 58.62 | 58.37 | 58.58 | 58.58 | 1.06% | 9,016 |
| Jul 2, 2026 | 58.16 | 58.37 | 57.66 | 57.96 | 57.96 | 1.22% | 5,805 |
| Jul 1, 2026 | 57.29 | 57.58 | 57.20 | 57.26 | 57.26 | -0.69% | 91,110 |
| Jun 30, 2026 | 57.50 | 57.72 | 57.46 | 57.66 | 57.66 | 0.39% | 6,444 |
| Jun 29, 2026 | 57.18 | 57.44 | 57.01 | 57.43 | 57.43 | 0.66% | 9,927 |
| Jun 26, 2026 | 57.16 | 57.28 | 56.96 | 57.06 | 57.06 | -0.53% | 5,303 |
| Jun 25, 2026 | 57.26 | 57.59 | 57.20 | 57.36 | 57.36 | 0.94% | 121,999 |
| Jun 24, 2026 | 56.80 | 56.99 | 56.61 | 56.83 | 56.82 | -0.24% | 3,054 |
| Jun 23, 2026 | 57.02 | 57.22 | 56.96 | 56.96 | 56.96 | -1.60% | 8,715 |
| Jun 22, 2026 | 58.04 | 58.05 | 57.81 | 57.89 | 57.88 | 0.05% | 79,168 |
| Jun 18, 2026 | 58.08 | 58.08 | 57.79 | 57.86 | 57.86 | 0.47% | 84,152 |
| Jun 17, 2026 | 58.30 | 58.58 | 57.58 | 57.58 | 57.58 | -0.66% | 350,710 |
| Jun 16, 2026 | 58.15 | 58.28 | 57.96 | 57.96 | 57.96 | 0.22% | 4,850 |
| Jun 15, 2026 | 58.05 | 58.05 | 57.76 | 57.84 | 57.84 | 0.52% | 564,860 |
| Jun 12, 2026 | 58.28 | 58.62 | 58.28 | 58.50 | 57.54 | 0.29% | 4,753 |
| Jun 11, 2026 | 57.35 | 58.33 | 57.10 | 58.33 | 57.37 | 2.63% | 4,728 |
| Jun 10, 2026 | 57.45 | 57.46 | 56.83 | 56.83 | 55.90 | -1.10% | 5,268 |
| Jun 9, 2026 | 57.78 | 58.15 | 56.81 | 57.46 | 56.52 | -0.01% | 7,159 |
| Jun 8, 2026 | 57.56 | 57.77 | 57.34 | 57.47 | 56.53 | 0.48% | 7,367 |
| Jun 5, 2026 | 57.98 | 58.14 | 57.07 | 57.19 | 56.26 | -2.42% | 3,772 |
| Jun 4, 2026 | 58.31 | 58.61 | 58.31 | 58.61 | 57.65 | 0.84% | 3,220 |
| Jun 3, 2026 | 58.39 | 58.45 | 58.12 | 58.12 | 57.17 | -0.76% | 5,003 |
| Jun 2, 2026 | 58.14 | 58.63 | 58.14 | 58.57 | 57.61 | 0.63% | 6,894 |
| Jun 1, 2026 | 58.05 | 58.43 | 57.94 | 58.20 | 57.25 | -0.44% | 8,601 |
| May 29, 2026 | 58.65 | 58.81 | 58.34 | 58.46 | 57.50 | 0.11% | 25,597 |
| May 28, 2026 | 58.28 | 58.63 | 57.95 | 58.40 | 57.44 | -0.21% | 230,162 |
| May 27, 2026 | 58.62 | 58.62 | 58.33 | 58.52 | 57.56 | -0.40% | 4,375 |
| May 26, 2026 | 58.79 | 58.91 | 58.54 | 58.76 | 57.80 | 0.82% | 10,786 |
| May 22, 2026 | 58.28 | 58.54 | 58.21 | 58.28 | 57.33 | -0.16% | 3,846 |
| May 21, 2026 | 57.82 | 58.58 | 57.82 | 58.37 | 57.42 | 0.53% | 4,319 |
| May 20, 2026 | 57.45 | 58.06 | 57.23 | 58.06 | 57.12 | 1.40% | 3,972 |