iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
85.70
-0.24 (-0.28%)
At close: Sep 18, 2026, 4:00 PM EDT
85.92
+0.22 (0.26%)
After-hours: Sep 18, 2026, 7:30 PM EDT
USCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.70 | 85.96 | 85.70 | 85.70 | 85.70 | -0.28% | 560 |
| Sep 17, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.94 | 1.25% | 28 |
| Sep 16, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.45% | 37 |
| Sep 15, 2026 | 85.16 | 85.26 | 85.16 | 85.26 | 85.26 | -0.48% | 81,078 |
| Sep 14, 2026 | 85.87 | 85.87 | 85.87 | 85.87 | 85.67 | -0.35% | 110 |
| Sep 11, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 85.97 | 0.93% | 18 |
| Sep 10, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.18 | -0.47% | 74 |
| Sep 9, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.59 | -0.49% | 61 |
| Sep 8, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.01 | -0.67% | 40 |
| Sep 4, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.59 | -0.55% | 41 |
| Sep 3, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.07 | 1.18% | 41 |
| Sep 2, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.05 | 0.47% | 191 |
| Sep 1, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.65 | -0.83% | 57 |
| Aug 31, 2026 | 86.64 | 86.68 | 86.58 | 86.58 | 86.37 | -0.34% | 100,056 |
| Aug 28, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.67 | -0.19% | 50 |
| Aug 27, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 86.83 | 0.89% | 16 |
| Aug 26, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | 86.06 | -0.09% | 53 |
| Aug 25, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.14 | 0.33% | 137 |
| Aug 24, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 85.86 | -0.26% | 72 |
| Aug 21, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.08 | 0.57% | 113 |
| Aug 20, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.59 | -0.88% | 26 |
| Aug 19, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.35 | 0.36% | 90 |
| Aug 18, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.04 | -0.61% | 136 |
| Aug 17, 2026 | 87.16 | 87.16 | 86.78 | 86.78 | 86.57 | -0.55% | 1,201 |
| Aug 14, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.05 | -0.34% | 246 |
| Aug 13, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.35 | 0.64% | 199 |
| Aug 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.79 | 0.19% | 15 |
| Aug 11, 2026 | 86.80 | 86.83 | 86.80 | 86.83 | 86.63 | -0.36% | 155 |
| Aug 10, 2026 | 87.32 | 87.32 | 87.14 | 87.14 | 86.94 | -0.15% | 200 |
| Aug 7, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.07 | 0.75% | 558 |
| Aug 6, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.42 | -0.19% | 76 |
| Aug 5, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.58 | -0.11% | 51 |
| Aug 4, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.67 | 1.79% | 36 |
| Aug 3, 2026 | 84.80 | 85.41 | 84.80 | 85.35 | 85.15 | 1.43% | 405 |
| Jul 31, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 83.94 | 1.06% | 21 |
| Jul 30, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.06 | 1.57% | 18 |
| Jul 29, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.78 | -1.48% | 52 |
| Jul 28, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.01 | 0.39% | 156 |
| Jul 27, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.68 | 0.10% | 33 |
| Jul 24, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.61 | 0.14% | 56 |
| Jul 23, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.49 | -1.56% | 24 |
| Jul 22, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.80 | -0.09% | 121 |
| Jul 21, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 83.87 | 0.69% | 54 |
| Jul 20, 2026 | 83.51 | 83.51 | 83.49 | 83.49 | 83.30 | -0.30% | 198 |
| Jul 17, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.55 | -0.98% | 429 |
| Jul 16, 2026 | 84.67 | 85.00 | 84.38 | 84.57 | 84.38 | -0.53% | 3,497 |
| Jul 15, 2026 | 85.00 | 85.02 | 85.00 | 85.02 | 84.82 | 0.60% | 232 |
| Jul 14, 2026 | 84.47 | 84.51 | 84.47 | 84.51 | 84.31 | 0.38% | 764 |
| Jul 13, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 84.00 | -0.66% | 67 |
| Jul 10, 2026 | 84.55 | 84.75 | 84.55 | 84.75 | 84.55 | 0.50% | 698 |