iShares Climate Conscious & Transition MSCI USA ETF (USCL)

NASDAQ: USCL · Real-Time Price · USD

83.49

-0.25 (-0.30%)

At close: Jul 20, 2026, 4:00 PM EDT

83.49

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:15 PM EDT

USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	83.51	83.51	83.51	83.51	-	-0.28%	194
Jul 17, 2026	83.75	83.75	83.75	83.75	83.75	-0.98%	429
Jul 16, 2026	84.67	85.00	84.38	84.57	84.57	-0.53%	3,497
Jul 15, 2026	85.00	85.02	85.00	85.02	85.02	0.60%	232
Jul 14, 2026	84.47	84.51	84.47	84.51	84.51	0.38%	764
Jul 13, 2026	84.19	84.19	84.19	84.19	84.19	-0.66%	67
Jul 10, 2026	84.55	84.75	84.55	84.75	84.75	0.50%	698
Jul 9, 2026	83.68	84.32	83.68	84.32	84.32	0.75%	2,592
Jul 8, 2026	83.32	83.74	83.07	83.69	83.69	-0.15%	5,633
Jul 7, 2026	83.81	83.81	83.81	83.81	83.81	-0.33%	44
Jul 6, 2026	84.15	84.15	84.09	84.09	84.09	0.86%	920
Jul 2, 2026	83.62	83.62	83.20	83.38	83.38	0.07%	1,149
Jul 1, 2026	82.98	83.64	82.98	83.32	83.32	0.07%	625
Jun 30, 2026	82.66	83.26	82.66	83.26	83.26	0.85%	228
Jun 29, 2026	81.73	82.56	81.73	82.56	82.56	1.24%	823
Jun 26, 2026	81.06	81.73	81.06	81.55	81.55	0.42%	326,658
Jun 25, 2026	81.21	81.21	81.21	81.21	81.21	-0.55%	291
Jun 24, 2026	81.66	81.66	81.66	81.66	81.66	-0.31%	241
Jun 23, 2026	82.18	82.18	81.91	81.91	81.91	-1.15%	130
Jun 22, 2026	82.84	82.94	82.84	82.86	82.86	-0.80%	692
Jun 18, 2026	83.38	83.52	83.38	83.52	83.52	1.17%	447
Jun 17, 2026	83.61	83.61	82.42	82.56	82.56	-1.36%	2,918
Jun 16, 2026	83.73	83.73	83.69	83.69	83.69	-0.47%	521
Jun 15, 2026	84.07	84.09	84.07	84.09	84.09	1.73%	75,453
Jun 12, 2026	83.04	83.04	82.80	82.86	82.65	0.34%	2,055
Jun 11, 2026	81.45	82.58	81.45	82.58	82.37	1.50%	134
Jun 10, 2026	81.36	81.36	81.36	81.36	81.16	-1.56%	37
Jun 9, 2026	82.65	82.65	82.65	82.65	82.45	-0.45%	162
Jun 8, 2026	83.48	83.48	83.02	83.02	82.82	0.08%	1,616
Jun 5, 2026	83.06	83.06	82.96	82.96	82.75	-2.66%	2,566
Jun 4, 2026	84.72	85.23	84.72	85.23	85.01	0.51%	1,928
Jun 3, 2026	84.90	84.90	84.80	84.80	84.58	-0.85%	522
Jun 2, 2026	85.48	85.53	85.48	85.53	85.31	0.13%	124
Jun 1, 2026	85.53	85.57	85.42	85.42	85.20	0.31%	1,788
May 29, 2026	85.15	85.15	85.15	85.15	84.94	0.64%	400,061
May 28, 2026	84.61	84.61	84.61	84.61	84.40	0.82%	27
May 27, 2026	84.07	84.07	83.91	83.92	83.71	-0.04%	1,743
May 26, 2026	83.95	83.95	83.95	83.95	83.74	0.26%	42
May 22, 2026	83.96	83.96	83.74	83.74	83.53	0.56%	1,399
May 21, 2026	83.34	83.35	83.27	83.27	83.06	0.07%	412,155
May 20, 2026	83.21	83.21	83.21	83.21	83.00	0.96%	10
May 19, 2026	82.75	82.75	82.36	82.42	82.22	-0.82%	1,925
May 18, 2026	83.10	83.10	83.10	83.10	82.89	0.20%	34
May 15, 2026	82.94	82.94	82.94	82.94	82.73	-1.03%	11
May 14, 2026	83.80	83.80	83.80	83.80	83.59	1.03%	23
May 13, 2026	82.95	82.95	82.95	82.95	82.75	0.36%	16
May 12, 2026	82.66	82.66	82.66	82.66	82.45	-0.13%	26
May 11, 2026	82.76	82.76	82.76	82.76	82.56	-0.08%	18
May 8, 2026	82.83	82.83	82.83	82.83	82.63	0.45%	17
May 7, 2026	82.46	82.46	82.46	82.46	82.25	-0.29%	19