Skip to main content
iShares Climate Conscious & Transition MSCI USA ETF (USCL)
NASDAQ: USCL · Real-Time Price · USD
80.58
-0.44 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
80.54
-0.04 (-0.05%)
After-hours: Apr 28, 2026, 4:15 PM EDT

USCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.5580.5880.5480.5480.54-0.59%1,815
Apr 27, 202680.8881.0280.8881.0281.02-248
Apr 24, 202681.0181.0181.0181.0181.010.76%16
Apr 23, 202680.6680.6780.4080.4080.40-0.69%8,224
Apr 22, 202680.9680.9680.9680.9680.960.91%106
Apr 21, 202680.2380.2380.2380.2380.22-0.34%81
Apr 20, 202680.3680.5080.3680.5080.49-0.30%412
Apr 17, 202680.7480.7480.7480.7480.741.10%12
Apr 16, 202679.8179.8579.8179.8579.850.45%204
Apr 15, 202679.5079.5079.5079.5079.501.07%18
Apr 14, 202678.6678.6678.6678.6678.661.20%27
Apr 13, 202677.7277.7277.7277.7277.721.22%69
Apr 10, 202676.7876.7876.7876.7876.78-0.21%112
Apr 9, 202676.9576.9576.9576.9576.950.41%73
Apr 8, 202676.6376.6376.6376.6376.632.28%41
Apr 7, 202674.9274.9274.9274.9274.920.19%163
Apr 6, 202674.7874.7874.7574.7874.780.24%372
Apr 2, 202674.6074.6074.6074.6074.600.01%30
Apr 1, 202674.5974.5974.5974.5974.590.59%42
Mar 31, 202674.1674.1674.1674.1674.152.77%32
Mar 30, 202672.1672.1672.1672.1672.15-0.02%45
Mar 27, 202672.1372.1772.1372.1772.17-1.86%472
Mar 26, 202673.5473.5473.5473.5473.54-1.57%16
Mar 25, 202674.7174.7174.7174.7174.710.63%20
Mar 24, 202674.6774.6774.2474.2474.24-0.73%153
Mar 23, 202674.7974.7974.7974.7974.781.32%97
Mar 20, 202673.8173.8173.8173.8173.81-1.45%52
Mar 19, 202674.9074.9074.9074.9074.90-0.20%124
Mar 18, 202675.0575.0575.0575.0575.05-1.44%22
Mar 17, 202676.2576.2576.1476.1476.14-0.14%459
Mar 16, 202676.2576.2576.2576.2576.010.96%54
Mar 13, 202675.5275.5275.5275.5275.29-0.63%34
Mar 12, 202676.0176.0176.0176.0175.77-1.45%23
Mar 11, 202677.1377.1377.1377.1376.89-0.11%118
Mar 10, 202677.8477.8477.2177.2176.98-0.40%308
Mar 9, 202677.5377.5377.5377.5377.290.61%17
Mar 6, 202677.0577.0577.0577.0576.82-0.98%18
Mar 5, 202677.8177.8177.8177.8177.58-0.36%42
Mar 4, 202678.1778.1778.1078.1077.860.83%689
Mar 3, 202677.4577.4577.4577.4577.22-0.73%41
Mar 2, 202677.1778.0277.1778.0277.780.13%447
Feb 27, 202677.9277.9277.9277.9277.68-0.05%18
Feb 26, 202677.9677.9677.9677.9677.72-0.35%59
Feb 25, 202678.0678.2478.0678.2478.000.89%509
Feb 24, 202677.5477.5477.5477.5477.310.78%32
Feb 23, 202676.8776.9576.8776.9576.71-1.42%187
Feb 20, 202678.0678.0678.0678.0677.820.40%17
Feb 19, 202677.7577.7577.7577.7577.51-0.22%24
Feb 18, 202677.9277.9277.9277.9277.690.58%48
Feb 17, 202677.4977.4977.4877.4877.24-0.15%229
Feb 13, 202677.5977.5977.5977.5977.350.16%20
Feb 12, 202678.7078.7077.4777.4777.23-1.54%546
Feb 11, 202678.6878.6878.6878.6878.44-0.27%159
Feb 10, 202678.8978.8978.8978.8978.65-0.28%37
Feb 9, 202679.1479.1479.1179.1178.870.64%154
Feb 6, 202678.6178.6178.6178.6178.371.97%43
Feb 5, 202677.0577.0977.0577.0976.85-1.54%215
Feb 4, 202678.5078.5078.3078.3078.06-0.54%128
Feb 3, 202679.8179.8178.3678.7278.48-1.20%1,574
Feb 2, 202679.6779.6779.6779.6779.430.26%44
Jan 30, 202679.4179.4679.3879.4679.22-0.34%359
Jan 29, 202679.7379.7379.7379.7379.49-0.23%53
Jan 28, 202680.0780.0779.8879.9179.67-0.12%671
Jan 27, 202680.0080.0480.0080.0179.770.11%535
Jan 26, 202679.9279.9279.9279.9279.680.41%55
Jan 23, 202679.6079.6079.6079.6079.350.15%21
Jan 22, 202679.4879.4879.4879.4879.230.79%22
Jan 21, 202678.8578.8578.8578.8578.611.04%23
Jan 20, 202678.7078.8278.0478.0477.80-2.16%334
Jan 16, 202679.7679.7679.7679.7679.520.02%19
Jan 15, 202679.7479.7479.7479.7479.500.05%16
Jan 14, 202679.5079.7079.5079.7079.46-0.66%321
Jan 13, 202680.2080.2380.2080.2379.99-0.50%1,278
Jan 12, 202680.6280.6380.6280.6380.390.06%1,298
Jan 9, 202680.5880.5880.5880.5880.340.47%114
Jan 8, 202680.1880.2080.1880.2079.96-0.02%1,335
Jan 7, 202680.2280.2280.2280.2279.98-0.24%79
Jan 6, 202680.3880.4180.3880.4180.170.70%1,291
Jan 5, 202679.8979.8979.8679.8679.610.75%1,347
Jan 2, 202679.2179.3079.2179.2679.02-0.25%3,006
Dec 31, 202579.8879.8879.4679.4679.22-0.73%4,162
Dec 30, 202580.0580.0580.0580.0579.80-0.07%41
Dec 29, 202580.0980.1180.0980.1179.86-0.46%1,673
Dec 26, 202580.4880.4880.4880.4880.23-0.04%73
Dec 24, 202580.4280.5080.4280.5080.260.32%503
Dec 23, 202580.2580.2580.2580.2580.010.38%98
Dec 22, 202579.9579.9579.9579.9579.700.77%35
Dec 19, 202579.3379.3379.3379.3379.090.80%44
Dec 18, 202578.7178.7178.7178.7178.470.76%22
Dec 17, 202578.1178.1178.1178.1177.88-1.20%12
Dec 16, 202579.0679.0679.0679.0678.82-0.46%37
Dec 15, 202579.4379.4379.4379.4378.92-0.20%55
Dec 12, 202579.5979.5979.5979.5979.08-1.16%22
Dec 11, 202580.1180.5280.1180.5280.010.21%374
Dec 10, 202579.7780.3579.7780.3579.840.72%209
Dec 9, 202579.7879.7879.7879.7879.27-0.04%26
Dec 8, 202579.8179.8179.8179.8179.30-0.50%13
Dec 5, 202580.2180.2180.2180.2179.690.36%100
Dec 4, 202579.9279.9279.9279.9279.410.14%11
Dec 3, 202579.9079.9079.8079.8079.290.63%210