Skip to main content
logo
iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
79.67
+0.21 (0.27%)
Feb 2, 2026, 4:00 PM EST - Market closed

USCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202679.6779.6779.6779.6779.670.26%44
Jan 30, 202679.4179.4679.3879.4679.46-0.34%359
Jan 29, 202679.7379.7379.7379.7379.73-0.23%53
Jan 28, 202680.0780.0779.8879.9179.91-0.12%671
Jan 27, 202680.0080.0480.0080.0180.010.11%535
Jan 26, 202679.9279.9279.9279.9279.920.41%55
Jan 23, 202679.6079.6079.6079.6079.600.15%21
Jan 22, 202679.4879.4879.4879.4879.480.79%22
Jan 21, 202678.8578.8578.8578.8578.851.04%23
Jan 20, 202678.7078.8278.0478.0478.04-2.16%334
Jan 16, 202679.7679.7679.7679.7679.760.02%19
Jan 15, 202679.7479.7479.7479.7479.740.05%16
Jan 14, 202679.5079.7079.5079.7079.70-0.66%321
Jan 13, 202680.2080.2380.2080.2380.23-0.50%1,278
Jan 12, 202680.6280.6380.6280.6380.630.06%1,298
Jan 9, 202680.5880.5880.5880.5880.580.47%114
Jan 8, 202680.1880.2080.1880.2080.20-0.02%1,335
Jan 7, 202680.2280.2280.2280.2280.22-0.24%79
Jan 6, 202680.3880.4180.3880.4180.410.70%1,291
Jan 5, 202679.8979.8979.8679.8679.850.75%1,347
Jan 2, 202679.2179.3079.2179.2679.26-0.25%3,006
Dec 31, 202579.8879.8879.4679.4679.46-0.73%4,162
Dec 30, 202580.0580.0580.0580.0580.05-0.07%41
Dec 29, 202580.0980.1180.0980.1180.10-0.46%1,673
Dec 26, 202580.4880.4880.4880.4880.48-0.04%73
Dec 24, 202580.4280.5080.4280.5080.500.32%503
Dec 23, 202580.2580.2580.2580.2580.250.38%98
Dec 22, 202579.9579.9579.9579.9579.950.77%35
Dec 19, 202579.3379.3379.3379.3379.330.80%44
Dec 18, 202578.7178.7178.7178.7178.710.76%22
Dec 17, 202578.1178.1178.1178.1178.11-1.20%12
Dec 16, 202579.0679.0679.0679.0679.06-0.46%37
Dec 15, 202579.4379.4379.4379.4379.16-0.20%55
Dec 12, 202579.5979.5979.5979.5979.32-1.16%22
Dec 11, 202580.1180.5280.1180.5280.250.21%374
Dec 10, 202579.7780.3579.7780.3580.080.72%209
Dec 9, 202579.7879.7879.7879.7879.51-0.04%26
Dec 8, 202579.8179.8179.8179.8179.54-0.50%13
Dec 5, 202580.2180.2180.2180.2179.940.36%100
Dec 4, 202579.9279.9279.9279.9279.650.14%11
Dec 3, 202579.9079.9079.8079.8079.530.63%210
Dec 2, 202579.3079.3079.3079.3079.030.11%262
Dec 1, 202579.2179.2179.2179.2178.94-0.80%96
Nov 28, 202579.8579.8579.8579.8579.580.54%50
Nov 26, 202579.4079.4179.4079.4179.150.71%518
Nov 25, 202578.5878.8678.5878.8678.591.09%1,332
Nov 24, 202577.5178.0077.5178.0077.741.40%1,746
Nov 21, 202577.2377.3176.9376.9376.670.95%936
Nov 20, 202576.1876.2176.1876.2175.95-1.57%156
Nov 19, 202577.4277.4277.4277.4277.160.14%27