iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
75.05
-1.10 (-1.44%)
At close: Mar 18, 2026, 4:00 PM EDT
75.05
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | - | -1.44% | 18 |
| Mar 17, 2026 | 76.25 | 76.25 | 76.14 | 76.14 | 76.14 | -0.14% | 459 |
| Mar 16, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.01 | 0.96% | 54 |
| Mar 13, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.29 | -0.63% | 34 |
| Mar 12, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 75.77 | -1.45% | 23 |
| Mar 11, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 76.89 | -0.11% | 118 |
| Mar 10, 2026 | 77.84 | 77.84 | 77.21 | 77.21 | 76.98 | -0.40% | 308 |
| Mar 9, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.29 | 0.61% | 17 |
| Mar 6, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 76.82 | -0.98% | 18 |
| Mar 5, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.58 | -0.36% | 42 |
| Mar 4, 2026 | 78.17 | 78.17 | 78.10 | 78.10 | 77.86 | 0.83% | 689 |
| Mar 3, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.22 | -0.73% | 41 |
| Mar 2, 2026 | 77.17 | 78.02 | 77.17 | 78.02 | 77.78 | 0.13% | 447 |
| Feb 27, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.68 | -0.05% | 18 |
| Feb 26, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.72 | -0.35% | 59 |
| Feb 25, 2026 | 78.06 | 78.24 | 78.06 | 78.24 | 78.00 | 0.89% | 509 |
| Feb 24, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.31 | 0.78% | 32 |
| Feb 23, 2026 | 76.87 | 76.95 | 76.87 | 76.95 | 76.71 | -1.42% | 187 |
| Feb 20, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 77.82 | 0.40% | 17 |
| Feb 19, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.51 | -0.22% | 24 |
| Feb 18, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.69 | 0.58% | 48 |
| Feb 17, 2026 | 77.49 | 77.49 | 77.48 | 77.48 | 77.24 | -0.15% | 229 |
| Feb 13, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.35 | 0.16% | 20 |
| Feb 12, 2026 | 78.70 | 78.70 | 77.47 | 77.47 | 77.23 | -1.54% | 546 |
| Feb 11, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.44 | -0.27% | 159 |
| Feb 10, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.65 | -0.28% | 37 |
| Feb 9, 2026 | 79.14 | 79.14 | 79.11 | 79.11 | 78.87 | 0.64% | 154 |
| Feb 6, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.37 | 1.97% | 43 |
| Feb 5, 2026 | 77.05 | 77.09 | 77.05 | 77.09 | 76.85 | -1.54% | 215 |
| Feb 4, 2026 | 78.50 | 78.50 | 78.30 | 78.30 | 78.06 | -0.54% | 128 |
| Feb 3, 2026 | 79.81 | 79.81 | 78.36 | 78.72 | 78.48 | -1.20% | 1,574 |
| Feb 2, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.43 | 0.26% | 44 |
| Jan 30, 2026 | 79.41 | 79.46 | 79.38 | 79.46 | 79.22 | -0.34% | 359 |
| Jan 29, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.49 | -0.23% | 53 |
| Jan 28, 2026 | 80.07 | 80.07 | 79.88 | 79.91 | 79.67 | -0.12% | 671 |
| Jan 27, 2026 | 80.00 | 80.04 | 80.00 | 80.01 | 79.77 | 0.11% | 535 |
| Jan 26, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.68 | 0.41% | 55 |
| Jan 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.35 | 0.15% | 21 |
| Jan 22, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.23 | 0.79% | 22 |
| Jan 21, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.61 | 1.04% | 23 |
| Jan 20, 2026 | 78.70 | 78.82 | 78.04 | 78.04 | 77.80 | -2.16% | 334 |
| Jan 16, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.52 | 0.02% | 19 |
| Jan 15, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.50 | 0.05% | 16 |
| Jan 14, 2026 | 79.50 | 79.70 | 79.50 | 79.70 | 79.46 | -0.66% | 321 |
| Jan 13, 2026 | 80.20 | 80.23 | 80.20 | 80.23 | 79.99 | -0.50% | 1,278 |
| Jan 12, 2026 | 80.62 | 80.63 | 80.62 | 80.63 | 80.39 | 0.06% | 1,298 |
| Jan 9, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.34 | 0.47% | 114 |
| Jan 8, 2026 | 80.18 | 80.20 | 80.18 | 80.20 | 79.96 | -0.02% | 1,335 |
| Jan 7, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.98 | -0.24% | 79 |
| Jan 6, 2026 | 80.38 | 80.41 | 80.38 | 80.41 | 80.17 | 0.70% | 1,291 |