iShares Climate Conscious & Transition MSCI USA ETF (USCL) Historical Stock Data

80.25 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, USCL is up 0.02% a day on average. There have been 24 days where iShares Climate Conscious & Transition MSCI USA ETF closed green and 6 days where USCL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	80.25	80.25	↑$0.00 (0.00%)	80.25	80.25	87
2025-12-22	79.95	79.95	↑$0.00 (0.00%)	79.95	79.95	31
2025-12-19	79.33	79.33	↑$0.00 (0.00%)	79.33	79.33	32
2025-12-18	78.71	78.71	↑$0.00 (0.00%)	78.71	78.71	16
2025-12-17	78.11	78.11	↑$0.00 (0.00%)	78.11	78.11	9
2025-12-16	79.06	79.06	↑$0.00 (0.00%)	79.06	79.06	25
2025-12-15	79.43	79.43	↑$0.00 (0.00%)	79.43	79.43	46
2025-12-12	79.59	79.59	↑$0.00 (0.00%)	79.59	79.59	20
2025-12-11	80.10	80.52	↑$0.42 (0.52%)	80.10	80.52	272
2025-12-10	79.77	80.35	↑$0.58 (0.73%)	79.77	80.35	108
2025-12-09	79.78	79.78	↑$0.00 (0.00%)	79.78	79.78	24
2025-12-08	79.81	79.81	↑$0.00 (0.00%)	79.81	79.81	11
2025-12-05	80.21	80.21	↑$0.00 (0.00%)	80.21	80.21	93
2025-12-04	79.91	79.91	↑$0.00 (0.00%)	79.91	79.91	9
2025-12-03	79.90	79.80	↓$0.10 (-0.12%)	79.80	79.90	210
2025-12-02	79.30	79.30	↓$0.00 (0.00%)	79.30	79.30	262
2025-12-01	79.21	79.21	↑$0.00 (0.00%)	79.21	79.21	95
2025-11-28	79.84	79.84	↑$0.00 (0.00%)	79.84	79.84	50
2025-11-26	79.40	79.41	↑$0.01 (0.02%)	79.40	79.41	518
2025-11-25	78.58	78.86	↑$0.28 (0.35%)	78.58	78.86	549
2025-11-24	77.51	78.00	↑$0.49 (0.64%)	77.51	78.00	1.74K
2025-11-21	77.23	76.93	↓$0.30 (-0.39%)	76.93	77.23	479
2025-11-20	76.18	76.21	↑$0.03 (0.04%)	76.18	76.21	156
2025-11-19	77.42	77.42	↑$0.00 (0.00%)	77.42	77.42	19
2025-11-18	77.62	77.31	↓$0.31 (-0.39%)	77.31	77.62	355
2025-11-17	78.49	77.92	↓$0.57 (-0.73%)	77.92	78.49	173
2025-11-14	78.77	78.55	↓$0.23 (-0.29%)	78.55	78.77	133
2025-11-13	78.60	78.60	↑$0.00 (0.00%)	78.60	78.60	34
2025-11-12	80.05	80.05	↑$0.00 (0.00%)	80.05	80.05	34
2025-11-11	79.78	80.01	↑$0.23 (0.29%)	79.78	80.01	137