iShares Climate Conscious & Transition MSCI USA ETF (USCL)
79.56
+0.61 (0.77%)
NASDAQ · Last Trade: Oct 26th, 7:48 AM EDT
Historical Prices For iShares Climate Conscious & Transition MSCI USA ETF (USCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 79.56 | 79.56 | 79.56 | 79.56 | 100 | 79.56 |
| 10/23/2025 | 78.67 | 78.95 | 78.67 | 78.95 | 1,451 | 78.95 |
| 10/22/2025 | 78.53 | 78.53 | 78.53 | 78.53 | 69 | 78.53 |
| 10/21/2025 | 79.06 | 79.06 | 79.06 | 79.06 | 37 | 79.06 |
| 10/20/2025 | 78.97 | 78.97 | 78.97 | 78.97 | 21 | 78.97 |
| 10/17/2025 | 78.23 | 78.23 | 78.23 | 78.23 | 100 | 78.23 |
| 10/16/2025 | 77.80 | 77.80 | 77.80 | 77.80 | 55 | 77.80 |
| 10/15/2025 | 78.22 | 78.33 | 78.22 | 78.33 | 164 | 78.33 |
| 10/14/2025 | 77.56 | 78.04 | 77.56 | 78.04 | 186 | 78.04 |
| 10/13/2025 | 77.87 | 78.11 | 77.87 | 78.11 | 127 | 78.11 |
| 10/10/2025 | 77.06 | 77.06 | 77.06 | 77.06 | 108 | 77.06 |
| 10/09/2025 | 78.99 | 78.99 | 78.99 | 78.99 | 31 | 78.99 |
| 10/08/2025 | 79.09 | 79.09 | 79.09 | 79.09 | 18 | 79.09 |
| 10/07/2025 | 78.65 | 78.65 | 78.60 | 78.60 | 470 | 78.60 |
| 10/06/2025 | 78.86 | 79.05 | 78.86 | 78.98 | 547 | 78.98 |
| 10/03/2025 | 78.42 | 78.42 | 78.42 | 78.42 | 131 | 78.42 |
| 10/02/2025 | 78.37 | 78.54 | 78.35 | 78.48 | 5,797 | 78.48 |
| 10/01/2025 | 78.43 | 78.62 | 78.43 | 78.55 | 4,280 | 78.55 |
| 9/30/2025 | 78.25 | 78.25 | 78.25 | 78.25 | 65 | 78.25 |
| 9/29/2025 | 77.99 | 77.99 | 77.99 | 77.99 | 349 | 77.99 |
| 9/26/2025 | 77.75 | 77.75 | 77.75 | 77.75 | 184 | 77.75 |
| 9/25/2025 | 77.27 | 77.27 | 77.27 | 77.27 | 109 | 77.27 |
| 9/24/2025 | 77.81 | 77.81 | 77.81 | 77.81 | 64 | 77.81 |
| 9/23/2025 | 78.44 | 78.44 | 77.97 | 77.97 | 159 | 77.97 |
| 9/22/2025 | 78.17 | 78.60 | 78.17 | 78.59 | 731 | 78.59 |
| 9/19/2025 | 78.15 | 78.40 | 78.15 | 78.40 | 1,916 | 78.40 |
| 9/18/2025 | 78.06 | 78.09 | 78.00 | 78.04 | 3,879 | 78.04 |
| 9/17/2025 | 77.57 | 77.76 | 77.10 | 77.60 | 1,442 | 77.60 |
| 9/16/2025 | 77.79 | 77.79 | 77.62 | 77.62 | 93,089 | 77.62 |
| 9/15/2025 | 77.84 | 77.84 | 77.69 | 77.84 | 361 | 77.62 |
| 9/12/2025 | 77.43 | 77.48 | 77.42 | 77.42 | 1,349 | 77.20 |
| 9/11/2025 | 77.03 | 77.55 | 77.03 | 77.55 | 1,079 | 77.33 |
| 9/10/2025 | 76.93 | 76.93 | 76.93 | 76.93 | 139 | 76.71 |
| 9/09/2025 | 76.77 | 76.77 | 76.77 | 76.77 | 154 | 76.55 |
| 9/08/2025 | 76.26 | 76.26 | 76.26 | 76.26 | 172 | 76.05 |
| 9/05/2025 | 75.90 | 76.00 | 75.90 | 76.00 | 211 | 75.79 |
| 9/04/2025 | 76.46 | 76.46 | 76.46 | 76.46 | 158 | 76.24 |
| 9/03/2025 | 75.84 | 75.84 | 75.84 | 75.84 | 12 | 75.62 |
| 9/02/2025 | 75.42 | 75.58 | 75.42 | 75.58 | 206 | 75.36 |
| 8/29/2025 | 76.05 | 76.11 | 76.05 | 76.11 | 341 | 75.90 |
| 8/28/2025 | 76.62 | 76.62 | 76.62 | 76.62 | 39 | 76.40 |
| 8/27/2025 | 76.39 | 76.39 | 76.39 | 76.39 | 91 | 76.17 |
| 8/26/2025 | 76.04 | 76.23 | 76.04 | 76.23 | 321 | 76.01 |
| 8/25/2025 | 76.12 | 76.12 | 76.02 | 76.02 | 242 | 75.81 |
| 8/22/2025 | 76.31 | 76.31 | 76.31 | 76.31 | 100 | 76.09 |
| 8/21/2025 | 75.13 | 75.13 | 75.13 | 75.13 | 49 | 74.91 |
| 8/20/2025 | 75.43 | 75.43 | 75.42 | 75.42 | 163 | 75.20 |
| 8/19/2025 | 75.52 | 75.52 | 75.52 | 75.52 | 78 | 75.31 |
| 8/18/2025 | 76.09 | 76.09 | 76.09 | 76.09 | 142 | 75.88 |
| 8/15/2025 | 76.08 | 76.08 | 76.08 | 76.08 | 269 | 75.86 |
| 8/14/2025 | 76.11 | 76.11 | 76.11 | 76.11 | 203 | 75.90 |
| 8/13/2025 | 76.04 | 76.04 | 76.04 | 76.04 | 132 | 75.82 |
| 8/12/2025 | 75.82 | 75.82 | 75.82 | 75.82 | 154 | 75.60 |
| 8/11/2025 | 75.48 | 75.48 | 75.05 | 75.05 | 310 | 74.84 |
| 8/08/2025 | 75.21 | 75.28 | 75.21 | 75.28 | 1,615 | 75.07 |
| 8/07/2025 | 74.84 | 74.84 | 74.84 | 74.84 | 6 | 74.63 |
| 8/06/2025 | 75.23 | 75.23 | 75.23 | 75.23 | 87 | 75.02 |
| 8/05/2025 | 74.94 | 74.94 | 74.94 | 74.94 | 47 | 74.73 |
| 8/04/2025 | 75.31 | 75.31 | 75.31 | 75.31 | 133 | 75.10 |
| 8/01/2025 | 74.15 | 74.15 | 74.15 | 74.15 | 100 | 73.94 |
| 7/31/2025 | 76.39 | 76.39 | 75.42 | 75.42 | 550,110 | 75.20 |
| 7/30/2025 | 75.88 | 75.88 | 75.40 | 75.62 | 901 | 75.41 |
| 7/29/2025 | 75.72 | 75.77 | 75.72 | 75.77 | 591 | 75.55 |
| 7/28/2025 | 75.84 | 75.97 | 75.84 | 75.97 | 706 | 75.75 |