iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
73.45
+0.31 (0.42%)
At close: Jun 27, 2025, 4:00 PM
73.62
+0.17 (0.23%)
After-hours: Jun 27, 2025, 4:15 PM EDT
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 73.62 | 73.62 | 73.45 | 73.45 | 73.45 | 0.42% | 100,022 |
| Jun 26, 2025 | 73.00 | 73.14 | 73.00 | 73.14 | 73.14 | 0.89% | 2,067 |
| Jun 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.10% | 46 |
| Jun 24, 2025 | 72.13 | 72.57 | 72.13 | 72.57 | 72.57 | 1.24% | 2,487 |
| Jun 23, 2025 | 71.47 | 71.68 | 71.37 | 71.68 | 71.68 | 1.01% | 1,576 |
| Jun 20, 2025 | 71.69 | 71.69 | 70.96 | 70.96 | 70.96 | -0.45% | 924 |
| Jun 18, 2025 | 71.41 | 71.58 | 71.26 | 71.28 | 71.28 | -0.22% | 937 |
| Jun 17, 2025 | 71.81 | 71.81 | 71.38 | 71.44 | 71.44 | -0.82% | 1,170 |
| Jun 16, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.88% | 49 |
| Jun 13, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.21 | -1.09% | 60 |
| Jun 12, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.99 | 0.35% | 130 |
| Jun 11, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.74 | -0.25% | 15 |
| Jun 10, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 71.92 | 0.58% | 30 |
| Jun 9, 2025 | 71.84 | 71.85 | 71.70 | 71.70 | 71.51 | 0.28% | 1,111 |
| Jun 6, 2025 | 71.36 | 71.50 | 71.36 | 71.50 | 71.31 | 1.34% | 683 |
| Jun 5, 2025 | 70.93 | 70.93 | 70.34 | 70.56 | 70.37 | -0.63% | 2,340 |
| Jun 4, 2025 | 71.03 | 71.16 | 71.00 | 71.00 | 70.81 | -0.04% | 659 |
| Jun 3, 2025 | 71.08 | 71.08 | 70.99 | 71.03 | 70.84 | 0.52% | 1,510 |
| Jun 2, 2025 | 70.31 | 70.66 | 70.31 | 70.66 | 70.47 | 0.34% | 762 |
| May 30, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.23 | 0.04% | 96 |
| May 29, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.20 | 0.31% | 13 |
| May 28, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 69.98 | -0.52% | 35 |
| May 27, 2025 | 70.53 | 70.54 | 70.53 | 70.54 | 70.35 | 1.92% | 757 |
| May 23, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.03 | -0.55% | 45 |
| May 22, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.41 | 0.02% | 145 |
| May 21, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.40 | -1.49% | 113 |
| May 20, 2025 | 70.67 | 70.71 | 70.63 | 70.63 | 70.44 | -0.38% | 469 |
| May 19, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.71 | -0.01% | 31 |
| May 16, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.71 | 0.92% | 19 |
| May 15, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.07 | 0.35% | 14 |
| May 14, 2025 | 69.99 | 70.01 | 69.85 | 70.01 | 69.82 | 0.13% | 3,321 |
| May 13, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.73 | 0.49% | 407 |
| May 12, 2025 | 69.17 | 69.58 | 69.07 | 69.58 | 69.40 | 3.22% | 7,992 |
| May 9, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.23 | -0.13% | 28 |
| May 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.32 | 0.63% | 59 |
| May 7, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.90 | 0.30% | 21 |
| May 6, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.70 | -0.90% | 29 |
| May 5, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.31 | -0.46% | 67 |
| May 2, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.62 | 1.48% | 41 |
| May 1, 2025 | 66.97 | 66.97 | 66.81 | 66.81 | 66.63 | 0.47% | 346 |
| Apr 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | 0.08% | 450,127 |
| Apr 29, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.27 | 0.68% | 87 |
| Apr 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | 0.11% | 16 |
| Apr 25, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.76 | 0.67% | 20 |
| Apr 24, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.32 | 1.77% | 205 |
| Apr 23, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.18 | 1.58% | 57 |
| Apr 22, 2025 | 63.05 | 63.35 | 63.05 | 63.35 | 63.18 | 2.66% | 290 |
| Apr 21, 2025 | 62.37 | 62.37 | 61.60 | 61.71 | 61.55 | -2.32% | 2,696 |
| Apr 17, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.00 | 0.14% | 220 |
| Apr 16, 2025 | 63.08 | 63.08 | 62.53 | 63.08 | 62.91 | -2.13% | 4,807 |