iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
71.65
+0.28 (0.39%)
Nov 22, 2024, 4:00 PM EST - Market closed
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.39% | 243 |
| Nov 21, 2024 | 71.09 | 71.37 | 71.08 | 71.37 | 71.37 | 0.60% | 1,275 |
| Nov 20, 2024 | 70.91 | 70.95 | 70.61 | 70.95 | 70.95 | - | 996 |
| Nov 19, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.42% | 98 |
| Nov 18, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.34% | 142 |
| Nov 15, 2024 | 70.39 | 70.41 | 70.39 | 70.41 | 70.41 | -1.37% | 215 |
| Nov 14, 2024 | 71.56 | 71.56 | 71.39 | 71.39 | 71.39 | -0.67% | 266 |
| Nov 13, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.13% | 35 |
| Nov 12, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.29% | 25 |
| Nov 11, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.11% | 55 |
| Nov 8, 2024 | 71.88 | 71.91 | 71.88 | 71.91 | 71.91 | 0.42% | 496 |
| Nov 7, 2024 | 71.47 | 71.61 | 71.47 | 71.61 | 71.61 | 0.79% | 921 |
| Nov 6, 2024 | 70.72 | 71.05 | 70.72 | 71.05 | 71.05 | 2.73% | 2,000 |
| Nov 5, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.23% | 128 |
| Nov 4, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.33% | 14 |
| Nov 1, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.39% | 59 |
| Oct 31, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.68% | 27 |
| Oct 30, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.36% | 4 |
| Oct 29, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.22% | 28 |
| Oct 28, 2024 | 69.62 | 69.62 | 69.53 | 69.54 | 69.54 | 0.35% | 1,713 |
| Oct 25, 2024 | 69.42 | 69.42 | 69.30 | 69.30 | 69.30 | 0.02% | 594 |
| Oct 24, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.37% | 24 |
| Oct 23, 2024 | 69.02 | 69.03 | 69.02 | 69.03 | 69.03 | -1.06% | 722 |
| Oct 22, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.04% | 40 |
| Oct 21, 2024 | 69.71 | 69.80 | 69.70 | 69.80 | 69.80 | -0.21% | 489 |
| Oct 18, 2024 | 69.95 | 69.96 | 69.95 | 69.95 | 69.95 | 0.40% | 1,401 |
| Oct 17, 2024 | 69.87 | 69.87 | 69.67 | 69.67 | 69.67 | 0.02% | 1,254 |
| Oct 16, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.50% | 108 |
| Oct 15, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.77% | 270 |
| Oct 14, 2024 | 69.62 | 69.85 | 69.62 | 69.85 | 69.85 | 0.68% | 200 |
| Oct 11, 2024 | 69.23 | 69.38 | 69.23 | 69.38 | 69.38 | 0.57% | 396 |
| Oct 10, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.11% | 33 |
| Oct 9, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.68% | 187 |
| Oct 8, 2024 | 68.42 | 68.60 | 68.42 | 68.60 | 68.60 | 1.00% | 582 |
| Oct 7, 2024 | 68.36 | 68.36 | 67.92 | 67.92 | 67.92 | -0.98% | 2,205 |
| Oct 4, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 1.09% | 2 |
| Oct 3, 2024 | 67.98 | 67.99 | 67.85 | 67.85 | 67.85 | -0.23% | 22,168 |
| Oct 2, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.01% | 1,353,086 |
| Oct 1, 2024 | 67.73 | 68.01 | 67.73 | 68.01 | 68.01 | -0.80% | 241 |
| Sep 30, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.41% | 429,142 |
| Sep 27, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.01% | 149 |
| Sep 26, 2024 | 68.28 | 68.29 | 68.28 | 68.29 | 68.29 | 0.28% | 2,116 |
| Sep 25, 2024 | 68.40 | 68.40 | 68.10 | 68.10 | 68.10 | -0.56% | 95,963 |
| Sep 24, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.26 | 0.21% | 456 |
| Sep 23, 2024 | 68.23 | 68.34 | 68.23 | 68.34 | 68.12 | 0.36% | 214 |
| Sep 20, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.88 | -0.11% | 8 |
| Sep 19, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.95 | 1.64% | 44 |
| Sep 18, 2024 | 67.01 | 67.07 | 67.01 | 67.07 | 66.85 | -0.35% | 1,111 |
| Sep 17, 2024 | 67.18 | 67.30 | 67.18 | 67.30 | 67.08 | 0.04% | 260 |
| Sep 16, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.05 | 0.22% | 106 |
| Sep 13, 2024 | 66.95 | 67.12 | 66.95 | 67.12 | 66.90 | 0.57% | 117 |
| Sep 12, 2024 | 66.43 | 66.74 | 66.43 | 66.74 | 66.52 | 0.72% | 319 |
| Sep 11, 2024 | 65.93 | 66.27 | 65.89 | 66.27 | 66.05 | 1.14% | 251 |
| Sep 10, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.31 | 0.57% | 80 |
| Sep 9, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.94 | 1.10% | 61 |
| Sep 6, 2024 | 65.00 | 65.00 | 64.44 | 64.44 | 64.23 | -1.59% | 941 |
| Sep 5, 2024 | 65.42 | 65.48 | 65.42 | 65.48 | 65.27 | -0.40% | 2,050 |
| Sep 4, 2024 | 66.00 | 66.00 | 65.59 | 65.74 | 65.53 | -0.16% | 2,272 |
| Sep 3, 2024 | 65.93 | 65.93 | 65.85 | 65.85 | 65.64 | -1.93% | 1,080 |
| Aug 30, 2024 | 66.84 | 67.15 | 66.84 | 67.15 | 66.93 | 1.03% | 2,011 |
| Aug 29, 2024 | 66.79 | 66.79 | 66.46 | 66.46 | 66.24 | 0.01% | 527 |
| Aug 28, 2024 | 66.50 | 66.50 | 66.45 | 66.45 | 66.23 | -0.66% | 471 |
| Aug 27, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.67 | 0.21% | 261 |
| Aug 26, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.53 | -0.33% | 68 |
| Aug 23, 2024 | 66.83 | 66.97 | 66.83 | 66.97 | 66.75 | 1.01% | 470 |
| Aug 22, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.08 | -0.76% | 14 |
| Aug 21, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.59 | 0.26% | 409 |
| Aug 20, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.42 | -0.12% | 69 |
| Aug 19, 2024 | 66.18 | 66.72 | 66.18 | 66.72 | 66.50 | 1.03% | 201 |
| Aug 16, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.82 | 0.18% | 32 |
| Aug 15, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.70 | 1.73% | 42 |
| Aug 14, 2024 | 64.78 | 64.80 | 64.78 | 64.80 | 64.59 | 0.38% | 169 |
| Aug 13, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.34 | 1.65% | 36 |
| Aug 12, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.30 | -0.03% | 54 |
| Aug 9, 2024 | 63.45 | 63.53 | 63.45 | 63.53 | 63.32 | 0.49% | 403 |
| Aug 8, 2024 | 62.90 | 63.22 | 62.90 | 63.22 | 63.01 | 2.43% | 256 |
| Aug 7, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.52 | -0.72% | 354 |
| Aug 6, 2024 | 62.64 | 62.97 | 62.17 | 62.17 | 61.97 | 0.99% | 1,159 |
| Aug 5, 2024 | 61.84 | 61.84 | 61.48 | 61.56 | 61.36 | -3.00% | 627 |
| Aug 2, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.26 | -1.90% | 15 |
| Aug 1, 2024 | 64.60 | 64.69 | 64.60 | 64.69 | 64.48 | -1.31% | 1,246 |
| Jul 31, 2024 | 65.60 | 65.60 | 65.55 | 65.55 | 65.34 | 1.58% | 313 |
| Jul 30, 2024 | 64.45 | 64.54 | 64.42 | 64.54 | 64.32 | -0.53% | 529 |
| Jul 29, 2024 | 64.92 | 64.92 | 64.88 | 64.88 | 64.67 | 0.17% | 655 |
| Jul 26, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.56 | 1.02% | 47 |
| Jul 25, 2024 | 64.81 | 64.82 | 64.12 | 64.12 | 63.91 | -0.50% | 2,112 |
| Jul 24, 2024 | 65.37 | 65.37 | 64.44 | 64.44 | 64.23 | -2.25% | 237 |
| Jul 23, 2024 | 66.14 | 66.15 | 65.92 | 65.92 | 65.70 | -0.26% | 2,842 |
| Jul 22, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.88 | 1.01% | 12 |
| Jul 19, 2024 | 65.41 | 65.61 | 65.33 | 65.43 | 65.22 | -0.70% | 11,227 |
| Jul 18, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.68 | -0.87% | 69 |
| Jul 17, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.25 | -1.30% | 72 |
| Jul 16, 2024 | 67.32 | 67.34 | 67.32 | 67.34 | 67.12 | 0.63% | 695 |
| Jul 15, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.70 | 0.27% | 212 |
| Jul 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.52 | 0.39% | 182 |
| Jul 11, 2024 | 67.13 | 67.13 | 66.47 | 66.47 | 66.26 | -0.84% | 877 |
| Jul 10, 2024 | 66.62 | 67.04 | 66.62 | 67.04 | 66.82 | 0.95% | 665 |
| Jul 9, 2024 | 66.52 | 66.52 | 66.40 | 66.40 | 66.19 | 0.11% | 327 |
| Jul 8, 2024 | 66.38 | 66.38 | 66.33 | 66.33 | 66.11 | -0.03% | 710 |
| Jul 5, 2024 | 66.23 | 66.35 | 66.23 | 66.35 | 66.13 | 0.70% | 789 |