iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
69.21
-0.38 (-0.55%)
May 23, 2025, 4:00 PM - Market closed
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.55% | 45 |
| May 22, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.02% | 145 |
| May 21, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -1.49% | 113 |
| May 20, 2025 | 70.67 | 70.71 | 70.63 | 70.63 | 70.63 | -0.38% | 469 |
| May 19, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.01% | 31 |
| May 16, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.92% | 19 |
| May 15, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.35% | 14 |
| May 14, 2025 | 69.99 | 70.01 | 69.85 | 70.01 | 70.01 | 0.13% | 3,321 |
| May 13, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.49% | 407 |
| May 12, 2025 | 69.17 | 69.58 | 69.07 | 69.58 | 69.58 | 3.22% | 7,992 |
| May 9, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.13% | 28 |
| May 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.63% | 59 |
| May 7, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.30% | 21 |
| May 6, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.90% | 29 |
| May 5, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.46% | 67 |
| May 2, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.48% | 41 |
| May 1, 2025 | 66.97 | 66.97 | 66.81 | 66.81 | 66.81 | 0.47% | 346 |
| Apr 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.08% | 450,127 |
| Apr 29, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.68% | 87 |
| Apr 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.11% | 16 |
| Apr 25, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.67% | 20 |
| Apr 24, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 1.77% | 205 |
| Apr 23, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.58% | 57 |
| Apr 22, 2025 | 63.05 | 63.35 | 63.05 | 63.35 | 63.35 | 2.66% | 290 |
| Apr 21, 2025 | 62.37 | 62.37 | 61.60 | 61.71 | 61.71 | -2.32% | 2,696 |
| Apr 17, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.14% | 220 |
| Apr 16, 2025 | 63.08 | 63.08 | 62.53 | 63.08 | 63.08 | -2.13% | 4,807 |
| Apr 15, 2025 | 64.81 | 64.81 | 64.46 | 64.46 | 64.46 | -0.11% | 1,026 |
| Apr 14, 2025 | 65.12 | 65.12 | 64.53 | 64.53 | 64.53 | 0.78% | 1,471 |
| Apr 11, 2025 | 63.70 | 64.10 | 63.50 | 64.03 | 64.03 | 1.59% | 1,007 |
| Apr 10, 2025 | 64.00 | 64.00 | 62.54 | 63.03 | 63.03 | -3.35% | 914 |
| Apr 9, 2025 | 59.86 | 65.21 | 59.86 | 65.21 | 65.21 | 9.11% | 920 |
| Apr 8, 2025 | 62.19 | 62.19 | 58.98 | 59.77 | 59.77 | -1.54% | 2,182 |
| Apr 7, 2025 | 61.73 | 61.73 | 59.85 | 60.71 | 60.71 | -0.45% | 1,141 |
| Apr 4, 2025 | 62.49 | 62.49 | 60.98 | 60.98 | 60.98 | -5.87% | 667 |
| Apr 3, 2025 | 65.27 | 65.27 | 64.73 | 64.78 | 64.78 | -4.56% | 1,105 |
| Apr 2, 2025 | 67.15 | 67.88 | 67.15 | 67.88 | 67.88 | 0.69% | 1,156 |
| Apr 1, 2025 | 67.28 | 67.41 | 67.28 | 67.41 | 67.41 | 0.31% | 361 |
| Mar 31, 2025 | 66.64 | 67.20 | 66.60 | 67.20 | 67.20 | 0.55% | 439 |
| Mar 28, 2025 | 67.15 | 67.20 | 66.76 | 66.83 | 66.83 | -2.02% | 1,826 |
| Mar 27, 2025 | 68.39 | 68.40 | 68.13 | 68.21 | 68.21 | -0.26% | 5,222 |
| Mar 26, 2025 | 68.38 | 68.39 | 68.22 | 68.39 | 68.39 | -1.10% | 1,419 |
| Mar 25, 2025 | 68.91 | 69.15 | 68.91 | 69.15 | 69.15 | 0.28% | 1,534 |
| Mar 24, 2025 | 68.79 | 68.96 | 68.79 | 68.96 | 68.96 | 1.85% | 1,681 |
| Mar 21, 2025 | 67.42 | 67.71 | 67.42 | 67.71 | 67.71 | 0.31% | 2,039 |
| Mar 20, 2025 | 67.25 | 68.10 | 67.25 | 67.50 | 67.50 | -0.24% | 3,830 |
| Mar 19, 2025 | 67.27 | 67.66 | 67.27 | 67.66 | 67.66 | 0.97% | 1,594 |
| Mar 18, 2025 | 67.05 | 67.05 | 66.90 | 67.01 | 67.01 | -1.41% | 90,727 |
| Mar 17, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.77 | 0.69% | 59 |
| Mar 14, 2025 | 66.69 | 67.52 | 66.68 | 67.50 | 67.30 | 2.14% | 3,295 |