iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
77.81
-0.29 (-0.37%)
Mar 5, 2026, 4:00 PM EST - Market closed
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.36% | 42 |
| Mar 4, 2026 | 78.17 | 78.17 | 78.10 | 78.10 | 78.10 | 0.83% | 689 |
| Mar 3, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.73% | 41 |
| Mar 2, 2026 | 77.17 | 78.02 | 77.17 | 78.02 | 78.02 | 0.13% | 447 |
| Feb 27, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.05% | 18 |
| Feb 26, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.35% | 59 |
| Feb 25, 2026 | 78.06 | 78.24 | 78.06 | 78.24 | 78.24 | 0.89% | 509 |
| Feb 24, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.78% | 32 |
| Feb 23, 2026 | 76.87 | 76.95 | 76.87 | 76.95 | 76.95 | -1.42% | 187 |
| Feb 20, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.40% | 17 |
| Feb 19, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.22% | 24 |
| Feb 18, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.58% | 48 |
| Feb 17, 2026 | 77.49 | 77.49 | 77.48 | 77.48 | 77.48 | -0.15% | 229 |
| Feb 13, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.16% | 20 |
| Feb 12, 2026 | 78.70 | 78.70 | 77.47 | 77.47 | 77.47 | -1.54% | 546 |
| Feb 11, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.27% | 159 |
| Feb 10, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.28% | 37 |
| Feb 9, 2026 | 79.14 | 79.14 | 79.11 | 79.11 | 79.11 | 0.64% | 154 |
| Feb 6, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.97% | 43 |
| Feb 5, 2026 | 77.05 | 77.09 | 77.05 | 77.09 | 77.09 | -1.54% | 215 |
| Feb 4, 2026 | 78.50 | 78.50 | 78.30 | 78.30 | 78.30 | -0.54% | 128 |
| Feb 3, 2026 | 79.81 | 79.81 | 78.36 | 78.72 | 78.72 | -1.20% | 1,574 |
| Feb 2, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.26% | 44 |
| Jan 30, 2026 | 79.41 | 79.46 | 79.38 | 79.46 | 79.46 | -0.34% | 359 |
| Jan 29, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.23% | 53 |
| Jan 28, 2026 | 80.07 | 80.07 | 79.88 | 79.91 | 79.91 | -0.12% | 671 |
| Jan 27, 2026 | 80.00 | 80.04 | 80.00 | 80.01 | 80.01 | 0.11% | 535 |
| Jan 26, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.41% | 55 |
| Jan 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.15% | 21 |
| Jan 22, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.79% | 22 |
| Jan 21, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 1.04% | 23 |
| Jan 20, 2026 | 78.70 | 78.82 | 78.04 | 78.04 | 78.04 | -2.16% | 334 |
| Jan 16, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.02% | 19 |
| Jan 15, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.05% | 16 |
| Jan 14, 2026 | 79.50 | 79.70 | 79.50 | 79.70 | 79.70 | -0.66% | 321 |
| Jan 13, 2026 | 80.20 | 80.23 | 80.20 | 80.23 | 80.23 | -0.50% | 1,278 |
| Jan 12, 2026 | 80.62 | 80.63 | 80.62 | 80.63 | 80.63 | 0.06% | 1,298 |
| Jan 9, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.47% | 114 |
| Jan 8, 2026 | 80.18 | 80.20 | 80.18 | 80.20 | 80.20 | -0.02% | 1,335 |
| Jan 7, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.24% | 79 |
| Jan 6, 2026 | 80.38 | 80.41 | 80.38 | 80.41 | 80.41 | 0.70% | 1,291 |
| Jan 5, 2026 | 79.89 | 79.89 | 79.86 | 79.86 | 79.85 | 0.75% | 1,347 |
| Jan 2, 2026 | 79.21 | 79.30 | 79.21 | 79.26 | 79.26 | -0.25% | 3,006 |
| Dec 31, 2025 | 79.88 | 79.88 | 79.46 | 79.46 | 79.46 | -0.73% | 4,162 |
| Dec 30, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.07% | 41 |
| Dec 29, 2025 | 80.09 | 80.11 | 80.09 | 80.11 | 80.10 | -0.46% | 1,673 |
| Dec 26, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.04% | 73 |
| Dec 24, 2025 | 80.42 | 80.50 | 80.42 | 80.50 | 80.50 | 0.32% | 503 |
| Dec 23, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.38% | 98 |
| Dec 22, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.77% | 35 |
| Dec 19, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.80% | 44 |
| Dec 18, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.76% | 22 |
| Dec 17, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -1.20% | 12 |
| Dec 16, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.46% | 37 |
| Dec 15, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.16 | -0.20% | 55 |
| Dec 12, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.32 | -1.16% | 22 |
| Dec 11, 2025 | 80.11 | 80.52 | 80.11 | 80.52 | 80.25 | 0.21% | 374 |
| Dec 10, 2025 | 79.77 | 80.35 | 79.77 | 80.35 | 80.08 | 0.72% | 209 |
| Dec 9, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.51 | -0.04% | 26 |
| Dec 8, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.54 | -0.50% | 13 |
| Dec 5, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 79.94 | 0.36% | 100 |
| Dec 4, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.65 | 0.14% | 11 |
| Dec 3, 2025 | 79.90 | 79.90 | 79.80 | 79.80 | 79.53 | 0.63% | 210 |
| Dec 2, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.03 | 0.11% | 262 |
| Dec 1, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.94 | -0.80% | 96 |
| Nov 28, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.58 | 0.54% | 50 |
| Nov 26, 2025 | 79.40 | 79.41 | 79.40 | 79.41 | 79.15 | 0.71% | 518 |
| Nov 25, 2025 | 78.58 | 78.86 | 78.58 | 78.86 | 78.59 | 1.09% | 1,332 |
| Nov 24, 2025 | 77.51 | 78.00 | 77.51 | 78.00 | 77.74 | 1.40% | 1,746 |
| Nov 21, 2025 | 77.23 | 77.31 | 76.93 | 76.93 | 76.67 | 0.95% | 936 |
| Nov 20, 2025 | 76.18 | 76.21 | 76.18 | 76.21 | 75.95 | -1.57% | 156 |
| Nov 19, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.16 | 0.14% | 27 |
| Nov 18, 2025 | 77.62 | 77.62 | 77.31 | 77.31 | 77.06 | -0.77% | 355 |
| Nov 17, 2025 | 78.49 | 78.49 | 77.92 | 77.92 | 77.66 | -0.80% | 386 |
| Nov 14, 2025 | 78.77 | 78.77 | 78.55 | 78.55 | 78.28 | -0.08% | 139 |
| Nov 13, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.34 | -1.80% | 37 |
| Nov 12, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 79.78 | 0.05% | 35 |
| Nov 11, 2025 | 79.78 | 80.01 | 79.78 | 80.01 | 79.74 | 0.22% | 227 |
| Nov 10, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.56 | 1.70% | 43 |
| Nov 7, 2025 | 78.17 | 78.50 | 78.17 | 78.50 | 78.24 | 0.05% | 2,376 |
| Nov 6, 2025 | 78.82 | 78.82 | 78.46 | 78.46 | 78.20 | -1.35% | 3,852 |
| Nov 5, 2025 | 79.70 | 79.70 | 79.54 | 79.54 | 79.27 | 0.36% | 1,292 |
| Nov 4, 2025 | 79.37 | 79.37 | 79.25 | 79.25 | 78.99 | -1.35% | 177 |
| Nov 3, 2025 | 80.36 | 80.44 | 80.34 | 80.34 | 80.07 | 0.13% | 2,643 |
| Oct 31, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 79.97 | 0.70% | 79 |
| Oct 30, 2025 | 80.21 | 80.21 | 79.68 | 79.68 | 79.42 | -1.04% | 209 |
| Oct 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.25 | -0.27% | 33 |
| Oct 28, 2025 | 80.67 | 80.74 | 80.67 | 80.74 | 80.46 | 0.21% | 253 |
| Oct 27, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.30 | 1.27% | 32 |
| Oct 24, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.29 | 0.77% | 26 |
| Oct 23, 2025 | 78.67 | 78.95 | 78.67 | 78.95 | 78.68 | 0.53% | 1,451 |
| Oct 22, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.26 | -0.68% | 69 |
| Oct 21, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.80 | 0.12% | 37 |
| Oct 20, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.70 | 0.95% | 21 |
| Oct 17, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.96 | 0.54% | 22 |
| Oct 16, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.54 | -0.68% | 55 |
| Oct 15, 2025 | 78.22 | 78.33 | 78.22 | 78.33 | 78.07 | 0.37% | 164 |
| Oct 14, 2025 | 77.56 | 78.04 | 77.56 | 78.04 | 77.78 | -0.09% | 186 |
| Oct 13, 2025 | 77.87 | 78.11 | 77.87 | 78.11 | 77.85 | 1.36% | 127 |
| Oct 10, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.80 | -2.45% | 108 |