iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
80.21
+0.30 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.36% | 100 |
| Dec 4, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.91 | 0.14% | 11 |
| Dec 3, 2025 | 79.90 | 79.90 | 79.80 | 79.80 | 79.80 | 0.63% | 210 |
| Dec 2, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.11% | 262 |
| Dec 1, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.80% | 96 |
| Nov 28, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.84 | 0.54% | 50 |
| Nov 26, 2025 | 79.40 | 79.41 | 79.40 | 79.41 | 79.41 | 0.71% | 518 |
| Nov 25, 2025 | 78.58 | 78.86 | 78.58 | 78.86 | 78.86 | 1.09% | 1,332 |
| Nov 24, 2025 | 77.51 | 78.00 | 77.51 | 78.00 | 78.00 | 1.40% | 1,746 |
| Nov 21, 2025 | 77.23 | 77.31 | 76.93 | 76.93 | 76.93 | 0.95% | 936 |
| Nov 20, 2025 | 76.18 | 76.21 | 76.18 | 76.21 | 76.21 | -1.57% | 156 |
| Nov 19, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.14% | 27 |
| Nov 18, 2025 | 77.62 | 77.62 | 77.31 | 77.31 | 77.31 | -0.77% | 355 |
| Nov 17, 2025 | 78.49 | 78.49 | 77.92 | 77.92 | 77.92 | -0.80% | 386 |
| Nov 14, 2025 | 78.77 | 78.77 | 78.55 | 78.55 | 78.55 | -0.08% | 139 |
| Nov 13, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.60 | -1.80% | 37 |
| Nov 12, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.05% | 35 |
| Nov 11, 2025 | 79.78 | 80.01 | 79.78 | 80.01 | 80.01 | 0.22% | 227 |
| Nov 10, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 1.70% | 43 |
| Nov 7, 2025 | 78.17 | 78.50 | 78.17 | 78.50 | 78.50 | 0.05% | 2,376 |
| Nov 6, 2025 | 78.82 | 78.82 | 78.46 | 78.46 | 78.46 | -1.35% | 3,852 |
| Nov 5, 2025 | 79.70 | 79.70 | 79.54 | 79.54 | 79.54 | 0.36% | 1,292 |
| Nov 4, 2025 | 79.37 | 79.37 | 79.25 | 79.25 | 79.25 | -1.35% | 177 |
| Nov 3, 2025 | 80.36 | 80.44 | 80.34 | 80.34 | 80.34 | 0.13% | 2,643 |
| Oct 31, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.70% | 79 |
| Oct 30, 2025 | 80.21 | 80.21 | 79.68 | 79.68 | 79.68 | -1.04% | 209 |
| Oct 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.27% | 33 |
| Oct 28, 2025 | 80.67 | 80.74 | 80.67 | 80.74 | 80.74 | 0.21% | 253 |
| Oct 27, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.27% | 32 |
| Oct 24, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.77% | 26 |
| Oct 23, 2025 | 78.67 | 78.95 | 78.67 | 78.95 | 78.95 | 0.53% | 1,451 |
| Oct 22, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.68% | 69 |
| Oct 21, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.12% | 37 |
| Oct 20, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.95% | 21 |
| Oct 17, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.54% | 22 |
| Oct 16, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.68% | 55 |
| Oct 15, 2025 | 78.22 | 78.33 | 78.22 | 78.33 | 78.33 | 0.37% | 164 |
| Oct 14, 2025 | 77.56 | 78.04 | 77.56 | 78.04 | 78.04 | -0.09% | 186 |
| Oct 13, 2025 | 77.87 | 78.11 | 77.87 | 78.11 | 78.11 | 1.36% | 127 |
| Oct 10, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -2.45% | 108 |
| Oct 9, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.12% | 31 |
| Oct 8, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.62% | 18 |
| Oct 7, 2025 | 78.65 | 78.65 | 78.60 | 78.60 | 78.60 | -0.48% | 470 |
| Oct 6, 2025 | 78.86 | 79.05 | 78.86 | 78.98 | 78.98 | 0.72% | 547 |
| Oct 3, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.08% | 131 |
| Oct 2, 2025 | 78.37 | 78.54 | 78.35 | 78.48 | 78.48 | -0.09% | 5,797 |
| Oct 1, 2025 | 78.43 | 78.62 | 78.43 | 78.55 | 78.55 | 0.39% | 4,280 |
| Sep 30, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.33% | 65 |
| Sep 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.31% | 349 |
| Sep 26, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.62% | 184 |
| Sep 25, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.69% | 109 |
| Sep 24, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.21% | 64 |
| Sep 23, 2025 | 78.44 | 78.44 | 77.97 | 77.97 | 77.97 | -0.78% | 159 |
| Sep 22, 2025 | 78.17 | 78.60 | 78.17 | 78.59 | 78.59 | 0.24% | 731 |
| Sep 19, 2025 | 78.15 | 78.40 | 78.15 | 78.40 | 78.40 | 0.46% | 1,916 |
| Sep 18, 2025 | 78.06 | 78.09 | 78.00 | 78.04 | 78.04 | 0.57% | 3,879 |
| Sep 17, 2025 | 77.57 | 77.76 | 77.10 | 77.60 | 77.60 | -0.02% | 1,442 |
| Sep 16, 2025 | 77.79 | 77.79 | 77.62 | 77.62 | 77.62 | -0.29% | 93,089 |
| Sep 15, 2025 | 77.84 | 77.84 | 77.69 | 77.84 | 77.62 | 0.55% | 361 |
| Sep 12, 2025 | 77.43 | 77.48 | 77.42 | 77.42 | 77.20 | -0.17% | 1,349 |
| Sep 11, 2025 | 77.03 | 77.55 | 77.03 | 77.55 | 77.33 | 0.80% | 1,079 |
| Sep 10, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.71 | 0.21% | 139 |
| Sep 9, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.55 | 0.66% | 154 |
| Sep 8, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.05 | 0.34% | 172 |
| Sep 5, 2025 | 75.90 | 76.00 | 75.90 | 76.00 | 75.79 | -0.59% | 211 |
| Sep 4, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.24 | 0.82% | 158 |
| Sep 3, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.62 | 0.35% | 12 |
| Sep 2, 2025 | 75.42 | 75.58 | 75.42 | 75.58 | 75.36 | -0.70% | 206 |
| Aug 29, 2025 | 76.05 | 76.11 | 76.05 | 76.11 | 75.90 | -0.66% | 341 |
| Aug 28, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.40 | 0.30% | 39 |
| Aug 27, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.17 | 0.21% | 91 |
| Aug 26, 2025 | 76.04 | 76.23 | 76.04 | 76.23 | 76.01 | 0.27% | 321 |
| Aug 25, 2025 | 76.12 | 76.12 | 76.02 | 76.02 | 75.81 | -0.38% | 242 |
| Aug 22, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.09 | 1.58% | 59 |
| Aug 21, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 74.91 | -0.39% | 49 |
| Aug 20, 2025 | 75.43 | 75.43 | 75.42 | 75.42 | 75.21 | -0.14% | 163 |
| Aug 19, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.31 | -0.75% | 78 |
| Aug 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 75.88 | 0.02% | 142 |
| Aug 15, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.86 | -0.05% | 269 |
| Aug 14, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 75.90 | 0.10% | 203 |
| Aug 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.82 | 0.29% | 132 |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.60 | 1.02% | 154 |
| Aug 11, 2025 | 75.48 | 75.48 | 75.05 | 75.05 | 74.84 | -0.31% | 310 |
| Aug 8, 2025 | 75.21 | 75.28 | 75.21 | 75.28 | 75.07 | 0.58% | 1,615 |
| Aug 7, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.63 | -0.52% | 6 |
| Aug 6, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.02 | 0.39% | 87 |
| Aug 5, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.73 | -0.50% | 47 |
| Aug 4, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.10 | 1.58% | 133 |
| Aug 1, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 73.94 | -1.69% | 52 |
| Jul 31, 2025 | 76.39 | 76.39 | 75.42 | 75.42 | 75.21 | -0.27% | 550,110 |
| Jul 30, 2025 | 75.88 | 75.88 | 75.40 | 75.62 | 75.41 | -0.19% | 901 |
| Jul 29, 2025 | 75.72 | 75.77 | 75.72 | 75.77 | 75.55 | -0.26% | 591 |
| Jul 28, 2025 | 75.84 | 75.97 | 75.84 | 75.97 | 75.75 | -0.04% | 706 |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | 0.46% | 743 |
| Jul 24, 2025 | 75.58 | 75.75 | 75.58 | 75.65 | 75.44 | 0.18% | 2,908 |
| Jul 23, 2025 | 75.40 | 75.55 | 75.40 | 75.51 | 75.30 | 0.70% | 2,550 |
| Jul 22, 2025 | 74.81 | 74.99 | 74.81 | 74.99 | 74.78 | 0.28% | 1,477 |
| Jul 21, 2025 | 75.07 | 75.07 | 74.78 | 74.78 | 74.56 | 0.15% | 811 |
| Jul 18, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.45 | -0.04% | 157 |
| Jul 17, 2025 | 74.50 | 74.69 | 74.50 | 74.69 | 74.48 | 0.59% | 2,062 |