iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
66.83
-1.38 (-2.02%)
At close: Mar 28, 2025, 4:00 PM
66.82
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 4:27 PM EDT
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 66.54 | 66.54 | 66.09 | 66.09 | 65.89 | -1.70% | 3,465 |
| Mar 12, 2025 | 67.26 | 67.47 | 67.23 | 67.23 | 67.03 | 0.58% | 5,533 |
| Mar 11, 2025 | 67.40 | 67.40 | 66.54 | 66.84 | 66.64 | -0.83% | 950 |
| Mar 10, 2025 | 67.18 | 67.40 | 67.15 | 67.40 | 67.20 | -2.77% | 1,362 |
| Mar 7, 2025 | 69.04 | 69.32 | 69.04 | 69.32 | 69.12 | 0.27% | 242 |
| Mar 6, 2025 | 69.51 | 69.51 | 69.10 | 69.13 | 68.93 | -1.92% | 464 |
| Mar 5, 2025 | 69.90 | 70.50 | 69.90 | 70.48 | 70.28 | 1.21% | 324 |
| Mar 4, 2025 | 69.90 | 69.90 | 69.47 | 69.64 | 69.44 | -1.21% | 508 |
| Mar 3, 2025 | 71.98 | 71.98 | 70.50 | 70.50 | 70.29 | -1.65% | 1,723 |
| Feb 28, 2025 | 70.58 | 71.68 | 70.58 | 71.68 | 71.47 | 1.62% | 150,144 |
| Feb 27, 2025 | 71.92 | 71.92 | 70.53 | 70.53 | 70.33 | -1.43% | 1,301 |
| Feb 26, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.35 | -0.11% | 51 |
| Feb 25, 2025 | 71.94 | 71.94 | 71.64 | 71.64 | 71.43 | -0.42% | 676 |
| Feb 24, 2025 | 72.45 | 72.45 | 71.94 | 71.94 | 71.73 | -0.51% | 688 |
| Feb 21, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.10 | -1.71% | 67 |
| Feb 20, 2025 | 73.34 | 73.57 | 73.34 | 73.57 | 73.35 | -0.58% | 1,009 |
| Feb 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | 0.26% | 182 |
| Feb 18, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.59 | 0.10% | 164 |
| Feb 14, 2025 | 73.80 | 73.83 | 73.73 | 73.73 | 73.52 | -0.03% | 330 |
| Feb 13, 2025 | 73.62 | 73.75 | 73.62 | 73.75 | 73.54 | 1.08% | 219 |
| Feb 12, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.75 | -0.28% | 40 |
| Feb 11, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.96 | -0.03% | 78 |
| Feb 10, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 72.98 | 0.69% | 215 |
| Feb 7, 2025 | 73.21 | 73.21 | 72.69 | 72.69 | 72.48 | -0.93% | 1,165 |
| Feb 6, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.16 | 0.37% | 28 |
| Feb 5, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.89 | - | 137 |
| Feb 4, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.88 | 0.75% | 133 |
| Feb 3, 2025 | 71.70 | 72.55 | 71.70 | 72.55 | 72.34 | -0.51% | 607 |
| Jan 31, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.71 | -0.43% | 313,144 |
| Jan 30, 2025 | 73.19 | 73.28 | 73.19 | 73.24 | 73.03 | 0.61% | 2,914 |
| Jan 29, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.59 | -0.38% | 72 |
| Jan 28, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.86 | 0.73% | 52 |
| Jan 27, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.34 | -0.52% | 29 |
| Jan 24, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.72 | -0.13% | 48 |
| Jan 23, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.81 | 0.63% | 25 |
| Jan 22, 2025 | 72.67 | 72.67 | 72.57 | 72.57 | 72.36 | 0.43% | 131 |
| Jan 21, 2025 | 72.07 | 72.26 | 72.07 | 72.26 | 72.05 | 0.99% | 418 |
| Jan 17, 2025 | 71.49 | 71.55 | 71.49 | 71.55 | 71.34 | 0.85% | 285 |
| Jan 16, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.74 | -0.31% | 246 |