iShares Climate Conscious & Transition MSCI USA ETF (USCL)

NASDAQ: USCL · Real-Time Price · USD

81.55

+0.34 (0.42%)

At close: Jun 26, 2026, 4:00 PM EDT

81.48

-0.07 (-0.08%)

After-hours: Jun 26, 2026, 4:16 PM EDT

USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	82.52	82.70	82.45	82.70	82.49	1.26%	3,281
May 5, 2026	81.67	81.67	81.67	81.67	81.47	0.45%	89
May 4, 2026	81.31	81.31	81.31	81.31	81.10	-0.48%	126
May 1, 2026	81.97	81.99	81.64	81.69	81.49	0.17%	1,247
Apr 30, 2026	80.75	81.56	80.75	81.56	81.35	1.27%	254,428
Apr 29, 2026	80.53	80.53	80.53	80.53	80.33	-0.06%	16
Apr 28, 2026	80.55	80.58	80.54	80.58	80.38	-0.53%	1,815
Apr 27, 2026	80.88	81.02	80.88	81.02	80.81	-	248
Apr 24, 2026	81.01	81.01	81.01	81.01	80.81	0.76%	16
Apr 23, 2026	80.66	80.67	80.40	80.40	80.20	-0.69%	8,224
Apr 22, 2026	80.96	80.96	80.96	80.96	80.75	0.91%	106
Apr 21, 2026	80.23	80.23	80.23	80.23	80.02	-0.34%	81
Apr 20, 2026	80.36	80.50	80.36	80.50	80.29	-0.30%	412
Apr 17, 2026	80.74	80.74	80.74	80.74	80.53	1.10%	12
Apr 16, 2026	79.81	79.85	79.81	79.85	79.65	0.45%	204