iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
78.65
-0.33 (-0.42%)
Oct 7, 2025, 12:32 PM EDT - Market open
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 78.86 | 79.05 | 78.86 | 78.98 | 78.98 | 0.72% | 547 |
| Oct 3, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.08% | 131 |
| Oct 2, 2025 | 78.37 | 78.54 | 78.35 | 78.48 | 78.48 | -0.09% | 5,797 |
| Oct 1, 2025 | 78.43 | 78.62 | 78.43 | 78.55 | 78.55 | 0.39% | 4,280 |
| Sep 30, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.33% | 65 |
| Sep 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.31% | 349 |
| Sep 26, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.62% | 184 |
| Sep 25, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.69% | 109 |
| Sep 24, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.21% | 64 |
| Sep 23, 2025 | 78.44 | 78.44 | 77.97 | 77.97 | 77.97 | -0.78% | 159 |
| Sep 22, 2025 | 78.17 | 78.60 | 78.17 | 78.59 | 78.59 | 0.24% | 731 |
| Sep 19, 2025 | 78.15 | 78.40 | 78.15 | 78.40 | 78.40 | 0.46% | 1,916 |
| Sep 18, 2025 | 78.06 | 78.09 | 78.00 | 78.04 | 78.04 | 0.57% | 3,879 |
| Sep 17, 2025 | 77.57 | 77.76 | 77.10 | 77.60 | 77.60 | -0.02% | 1,442 |
| Sep 16, 2025 | 77.79 | 77.79 | 77.62 | 77.62 | 77.62 | -0.29% | 93,089 |
| Sep 15, 2025 | 77.84 | 77.84 | 77.69 | 77.84 | 77.62 | 0.55% | 361 |
| Sep 12, 2025 | 77.43 | 77.48 | 77.42 | 77.42 | 77.20 | -0.17% | 1,349 |
| Sep 11, 2025 | 77.03 | 77.55 | 77.03 | 77.55 | 77.33 | 0.80% | 1,079 |
| Sep 10, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.71 | 0.21% | 139 |
| Sep 9, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.55 | 0.66% | 154 |
| Sep 8, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.05 | 0.34% | 172 |
| Sep 5, 2025 | 75.90 | 76.00 | 75.90 | 76.00 | 75.79 | -0.59% | 211 |
| Sep 4, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.24 | 0.82% | 158 |
| Sep 3, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.62 | 0.35% | 12 |
| Sep 2, 2025 | 75.42 | 75.58 | 75.42 | 75.58 | 75.36 | -0.70% | 206 |
| Aug 29, 2025 | 76.05 | 76.11 | 76.05 | 76.11 | 75.90 | -0.66% | 341 |
| Aug 28, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.40 | 0.30% | 39 |
| Aug 27, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.17 | 0.21% | 91 |
| Aug 26, 2025 | 76.04 | 76.23 | 76.04 | 76.23 | 76.01 | 0.27% | 321 |
| Aug 25, 2025 | 76.12 | 76.12 | 76.02 | 76.02 | 75.81 | -0.38% | 242 |
| Aug 22, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.09 | 1.58% | 59 |
| Aug 21, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 74.91 | -0.39% | 49 |
| Aug 20, 2025 | 75.43 | 75.43 | 75.42 | 75.42 | 75.21 | -0.14% | 163 |
| Aug 19, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.31 | -0.75% | 78 |
| Aug 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 75.88 | 0.02% | 142 |
| Aug 15, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.86 | -0.05% | 269 |
| Aug 14, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 75.90 | 0.10% | 203 |
| Aug 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.82 | 0.29% | 132 |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.60 | 1.02% | 154 |
| Aug 11, 2025 | 75.48 | 75.48 | 75.05 | 75.05 | 74.84 | -0.31% | 310 |
| Aug 8, 2025 | 75.21 | 75.28 | 75.21 | 75.28 | 75.07 | 0.58% | 1,615 |
| Aug 7, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.63 | -0.52% | 6 |
| Aug 6, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.02 | 0.39% | 87 |
| Aug 5, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.73 | -0.50% | 47 |
| Aug 4, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.10 | 1.58% | 133 |
| Aug 1, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 73.94 | -1.69% | 52 |
| Jul 31, 2025 | 76.39 | 76.39 | 75.42 | 75.42 | 75.21 | -0.27% | 550,110 |
| Jul 30, 2025 | 75.88 | 75.88 | 75.40 | 75.62 | 75.41 | -0.19% | 901 |
| Jul 29, 2025 | 75.72 | 75.77 | 75.72 | 75.77 | 75.55 | -0.26% | 591 |
| Jul 28, 2025 | 75.84 | 75.97 | 75.84 | 75.97 | 75.75 | -0.04% | 706 |