iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
85.15
-1.53 (-1.77%)
At close: Oct 30, 2026, 4:00 PM EDT
85.15
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:15 PM EDT
USCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.47 | 85.47 | 85.15 | 85.15 | 85.15 | -1.77% | 544 |
| Oct 29, 2026 | 86.71 | 86.71 | 86.68 | 86.68 | 86.68 | -0.51% | 1,107 |
| Oct 28, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.11% | 69 |
| Oct 27, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.73% | 35 |
| Oct 26, 2026 | 86.40 | 86.49 | 86.39 | 86.39 | 86.39 | 0.59% | 709 |
| Oct 23, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -0.53% | 38 |
| Oct 22, 2026 | 86.33 | 86.35 | 86.33 | 86.35 | 86.35 | -1.35% | 288 |
| Oct 21, 2026 | 87.61 | 87.61 | 87.53 | 87.53 | 87.53 | 0.67% | 3,086 |
| Oct 20, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.15% | 31 |
| Oct 19, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.54% | 18 |
| Oct 16, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.35 | -1.26% | 67 |
| Oct 15, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.40% | 10 |
| Oct 14, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -1.21% | 54 |
| Oct 13, 2026 | 88.14 | 88.20 | 88.14 | 88.18 | 88.18 | 0.01% | 634,465 |
| Oct 12, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.01% | 70 |
| Oct 9, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.66% | 51 |
| Oct 8, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.54% | 131 |
| Oct 7, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.21% | 28 |
| Oct 6, 2026 | 88.50 | 88.50 | 88.24 | 88.24 | 88.24 | 0.70% | 5,148 |
| Oct 5, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.72% | 23 |
| Oct 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.87% | 34 |
| Oct 1, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.12% | 116 |
| Sep 30, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - | 21 |
| Sep 29, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.27% | 46 |
| Sep 28, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.73% | 152 |
| Sep 25, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.52% | 22 |
| Sep 24, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.08% | 63 |
| Sep 23, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.85% | 104 |
| Sep 22, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -0.05% | 55 |
| Sep 21, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 1.77% | 59 |
| Sep 18, 2026 | 85.70 | 85.96 | 85.70 | 85.96 | 85.96 | 0.02% | 561 |
| 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 |