iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
86.87
-0.16 (-0.18%)
At close: Aug 28, 2026, 4:00 PM EDT
86.80
-0.07 (-0.08%)
After-hours: Aug 28, 2026, 7:30 PM EDT
USCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | - | -0.19% | 50 |
| Aug 27, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.89% | 16 |
| Aug 26, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.09% | 53 |
| Aug 25, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.33% | 137 |
| Aug 24, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.26% | 72 |
| Aug 21, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.57% | 113 |
| Aug 20, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.88% | 26 |
| Aug 19, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.36% | 90 |
| Aug 18, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.61% | 136 |
| Aug 17, 2026 | 87.16 | 87.16 | 86.78 | 86.78 | 86.78 | -0.55% | 1,201 |
| Aug 14, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.34% | 246 |
| Aug 13, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.64% | 199 |
| Aug 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.99 | 0.19% | 15 |
| Aug 11, 2026 | 86.80 | 86.83 | 86.80 | 86.83 | 86.83 | -0.36% | 155 |
| Aug 10, 2026 | 87.32 | 87.32 | 87.14 | 87.14 | 87.14 | -0.15% | 200 |
| Aug 7, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.75% | 558 |
| Aug 6, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.19% | 76 |
| Aug 5, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.11% | 51 |
| Aug 4, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.79% | 36 |
| Aug 3, 2026 | 84.80 | 85.41 | 84.80 | 85.35 | 85.35 | 1.43% | 405 |
| Jul 31, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 1.06% | 21 |
| Jul 30, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 1.57% | 18 |
| Jul 29, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -1.48% | 52 |
| Jul 28, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.39% | 156 |
| Jul 27, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.10% | 33 |
| Jul 24, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.14% | 56 |
| Jul 23, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -1.56% | 24 |
| Jul 22, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.09% | 121 |
| Jul 21, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.69% | 54 |
| Jul 20, 2026 | 83.51 | 83.51 | 83.49 | 83.49 | 83.49 | -0.30% | 198 |
| 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 |