iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
83.10
+0.16 (0.20%)
At close: May 18, 2026, 4:00 PM EDT
83.10
0.00 (0.00%)
After-hours: May 18, 2026, 4:15 PM EDT
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | - | 0.20% | 34 |
| May 15, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.03% | 11 |
| May 14, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.02% | 23 |
| May 13, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.36% | 16 |
| May 12, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.13% | 26 |
| May 11, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.08% | 18 |
| May 8, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.45% | 17 |
| May 7, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.29% | 19 |
| May 6, 2026 | 82.52 | 82.70 | 82.45 | 82.70 | 82.70 | 1.26% | 3,281 |
| May 5, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.45% | 89 |
| May 4, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.47% | 126 |
| May 1, 2026 | 81.97 | 81.99 | 81.64 | 81.69 | 81.69 | 0.17% | 1,247 |
| Apr 30, 2026 | 80.75 | 81.56 | 80.75 | 81.56 | 81.56 | 1.27% | 254,428 |
| Apr 29, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.06% | 16 |
| Apr 28, 2026 | 80.55 | 80.58 | 80.54 | 80.58 | 80.58 | -0.53% | 1,815 |
| Apr 27, 2026 | 80.88 | 81.02 | 80.88 | 81.02 | 81.02 | - | 248 |
| Apr 24, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.76% | 16 |
| Apr 23, 2026 | 80.66 | 80.67 | 80.40 | 80.40 | 80.40 | -0.69% | 8,224 |
| Apr 22, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.91% | 106 |
| Apr 21, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.22 | -0.34% | 81 |
| Apr 20, 2026 | 80.36 | 80.50 | 80.36 | 80.50 | 80.49 | -0.30% | 412 |
| Apr 17, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 1.10% | 12 |
| Apr 16, 2026 | 79.81 | 79.85 | 79.81 | 79.85 | 79.85 | 0.45% | 204 |
| Apr 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.07% | 18 |
| Apr 14, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.20% | 27 |
| Apr 13, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.22% | 69 |
| Apr 10, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.21% | 112 |
| Apr 9, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.41% | 73 |
| Apr 8, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 2.28% | 41 |
| Apr 7, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.19% | 163 |
| Apr 6, 2026 | 74.78 | 74.78 | 74.75 | 74.78 | 74.78 | 0.24% | 372 |
| Apr 2, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.01% | 30 |
| Apr 1, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.59% | 42 |
| Mar 31, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.15 | 2.77% | 32 |
| Mar 30, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.15 | -0.02% | 45 |
| Mar 27, 2026 | 72.13 | 72.17 | 72.13 | 72.17 | 72.17 | -1.86% | 472 |
| Mar 26, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -1.57% | 16 |
| Mar 25, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.63% | 20 |
| Mar 24, 2026 | 74.67 | 74.67 | 74.24 | 74.24 | 74.24 | -0.73% | 153 |
| Mar 23, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.78 | 1.32% | 97 |
| Mar 20, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -1.45% | 52 |
| Mar 19, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.20% | 124 |
| Mar 18, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -1.44% | 22 |
| 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 |