iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
76.00
-0.46 (-0.60%)
Sep 5, 2025, 4:00 PM - Market closed
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | -0.59% | 211 |
| Sep 4, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.82% | 158 |
| Sep 3, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.35% | 12 |
| Sep 2, 2025 | 75.42 | 75.58 | 75.42 | 75.58 | 75.58 | -0.70% | 206 |
| Aug 29, 2025 | 76.05 | 76.11 | 76.05 | 76.11 | 76.11 | -0.66% | 341 |
| Aug 28, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.30% | 39 |
| Aug 27, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.21% | 91 |
| Aug 26, 2025 | 76.04 | 76.23 | 76.04 | 76.23 | 76.23 | 0.27% | 321 |
| Aug 25, 2025 | 76.12 | 76.12 | 76.02 | 76.02 | 76.02 | -0.38% | 242 |
| Aug 22, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 1.58% | 59 |
| Aug 21, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.39% | 49 |
| Aug 20, 2025 | 75.43 | 75.43 | 75.42 | 75.42 | 75.42 | -0.14% | 163 |
| Aug 19, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.75% | 78 |
| Aug 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.02% | 142 |
| Aug 15, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.05% | 269 |
| Aug 14, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.10% | 203 |
| Aug 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.29% | 132 |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.02% | 154 |
| Aug 11, 2025 | 75.48 | 75.48 | 75.05 | 75.05 | 75.05 | -0.31% | 310 |
| Aug 8, 2025 | 75.21 | 75.28 | 75.21 | 75.28 | 75.28 | 0.58% | 1,615 |
| Aug 7, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.52% | 6 |
| Aug 6, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.39% | 87 |
| Aug 5, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.50% | 47 |
| Aug 4, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.58% | 133 |
| Aug 1, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.69% | 52 |
| Jul 31, 2025 | 76.39 | 76.39 | 75.42 | 75.42 | 75.42 | -0.27% | 550,110 |
| Jul 30, 2025 | 75.88 | 75.88 | 75.40 | 75.62 | 75.62 | -0.19% | 901 |
| Jul 29, 2025 | 75.72 | 75.77 | 75.72 | 75.77 | 75.77 | -0.26% | 591 |
| Jul 28, 2025 | 75.84 | 75.97 | 75.84 | 75.97 | 75.97 | -0.04% | 706 |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.46% | 743 |
| Jul 24, 2025 | 75.58 | 75.75 | 75.58 | 75.65 | 75.65 | 0.18% | 2,908 |
| Jul 23, 2025 | 75.40 | 75.55 | 75.40 | 75.51 | 75.51 | 0.70% | 2,550 |
| Jul 22, 2025 | 74.81 | 74.99 | 74.81 | 74.99 | 74.99 | 0.28% | 1,477 |
| Jul 21, 2025 | 75.07 | 75.07 | 74.78 | 74.78 | 74.78 | 0.15% | 811 |
| Jul 18, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.04% | 157 |
| Jul 17, 2025 | 74.50 | 74.69 | 74.50 | 74.69 | 74.69 | 0.59% | 2,062 |
| Jul 16, 2025 | 74.09 | 74.25 | 74.07 | 74.25 | 74.25 | 0.36% | 814 |
| Jul 15, 2025 | 74.17 | 74.17 | 73.99 | 73.99 | 73.99 | -0.46% | 1,459 |
| Jul 14, 2025 | 74.24 | 74.33 | 74.24 | 74.33 | 74.33 | 0.30% | 1,174 |
| Jul 11, 2025 | 74.18 | 74.19 | 74.11 | 74.11 | 74.11 | -0.40% | 785 |
| Jul 10, 2025 | 74.51 | 74.51 | 74.36 | 74.41 | 74.41 | 0.19% | 3,842 |
| Jul 9, 2025 | 74.18 | 74.29 | 74.18 | 74.27 | 74.27 | 0.48% | 1,497 |
| Jul 8, 2025 | 73.94 | 73.94 | 73.86 | 73.92 | 73.92 | -0.13% | 936 |
| Jul 7, 2025 | 73.93 | 74.02 | 73.93 | 74.02 | 74.02 | -0.84% | 266 |
| Jul 3, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.94% | 51 |
| Jul 2, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.39% | 278 |
| Jul 1, 2025 | 73.70 | 73.70 | 73.66 | 73.66 | 73.66 | -0.30% | 641 |
| Jun 30, 2025 | 73.69 | 73.88 | 73.69 | 73.88 | 73.88 | 0.59% | 770 |
| Jun 27, 2025 | 73.62 | 73.62 | 73.45 | 73.45 | 73.45 | 0.42% | 100,022 |
| Jun 26, 2025 | 73.00 | 73.14 | 73.00 | 73.14 | 73.14 | 0.89% | 2,067 |