Home

iShares Climate Conscious & Transition MSCI USA ETF (USCL)

78.42
-0.06 (-0.08%)
NASDAQ · Last Trade: Oct 5th, 12:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Climate Conscious & Transition MSCI USA ETF (USCL)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/202578.4278.4278.4278.4213178.42
10/02/202578.3778.5478.3578.485,79778.48
10/01/202578.4378.6278.4378.554,28078.55
9/30/202578.2578.2578.2578.256578.25
9/29/202577.9977.9977.9977.9934977.99
9/26/202577.7577.7577.7577.7518477.75
9/25/202577.2777.2777.2777.2710977.27
9/24/202577.8177.8177.8177.816477.81
9/23/202578.4478.4477.9777.9715977.97
9/22/202578.1778.6078.1778.5973178.59
9/19/202578.1578.4078.1578.401,91678.40
9/18/202578.0678.0978.0078.043,87978.04
9/17/202577.5777.7677.1077.601,44277.60
9/16/202577.7977.7977.6277.6293,08977.62
9/15/202577.8477.8477.6977.8436177.62
9/12/202577.4377.4877.4277.421,34977.20
9/11/202577.0377.5577.0377.551,07977.33
9/10/202576.9376.9376.9376.9313976.71
9/09/202576.7776.7776.7776.7715476.55
9/08/202576.2676.2676.2676.2617276.05
9/05/202575.9076.0075.9076.0021175.79
9/04/202576.4676.4676.4676.4615876.24
9/03/202575.8475.8475.8475.841275.62
9/02/202575.4275.5875.4275.5820675.36
8/29/202576.0576.1176.0576.1134175.90
8/28/202576.6276.6276.6276.623976.40
8/27/202576.3976.3976.3976.399176.17
8/26/202576.0476.2376.0476.2332176.01
8/25/202576.1276.1276.0276.0224275.81
8/22/202576.3176.3176.3176.3110076.09
8/21/202575.1375.1375.1375.134974.91
8/20/202575.4375.4375.4275.4216375.20
8/19/202575.5275.5275.5275.527875.31
8/18/202576.0976.0976.0976.0914275.88
8/15/202576.0876.0876.0876.0826975.86
8/14/202576.1176.1176.1176.1120375.90
8/13/202576.0476.0476.0476.0413275.82
8/12/202575.8275.8275.8275.8215475.60
8/11/202575.4875.4875.0575.0531074.84
8/08/202575.2175.2875.2175.281,61575.07
8/07/202574.8474.8474.8474.84674.63
8/06/202575.2375.2375.2375.238775.02
8/05/202574.9474.9474.9474.944774.73
8/04/202575.3175.3175.3175.3113375.10
8/01/202574.1574.1574.1574.1510073.94
7/31/202576.3976.3975.4275.42550,11075.20
7/30/202575.8875.8875.4075.6290175.41
7/29/202575.7275.7775.7275.7759175.55
7/28/202575.8475.9775.8475.9770675.75
7/25/202576.0076.0076.0076.0074375.78
7/24/202575.5875.7575.5875.652,90875.44
7/23/202575.4075.5575.4075.512,55075.30
7/22/202574.8174.9974.8174.991,47774.78
7/21/202575.0775.0774.7774.7781174.56
7/18/202574.6674.6674.6674.6615774.45
7/17/202574.5074.6974.5074.692,06274.48
7/16/202574.0974.2574.0774.2581474.04
7/15/202574.1774.1773.9973.991,45973.78
7/14/202574.2474.3374.2474.331,17474.12
7/11/202574.1874.1974.1174.1178573.90
7/10/202574.5174.5174.3674.413,84274.20
7/09/202574.1874.2974.1874.271,49774.06
7/08/202573.9473.9473.8673.9293673.71
7/07/202573.9374.0173.9374.0126673.81