iShares Climate Conscious & Transition MSCI USA ETF (USCL)
74.64
+0.70 (0.95%)
NASDAQ · Last Trade: Jul 6th, 1:52 PM EDT
Historical Prices For iShares Climate Conscious & Transition MSCI USA ETF (USCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 74.64 | 74.64 | 74.64 | 74.64 | 100 | 74.64 |
| 7/02/2025 | 73.94 | 73.94 | 73.94 | 73.94 | 278 | 73.94 |
| 7/01/2025 | 73.70 | 73.70 | 73.66 | 73.66 | 641 | 73.66 |
| 6/30/2025 | 73.69 | 73.88 | 73.69 | 73.88 | 770 | 73.88 |
| 6/27/2025 | 73.62 | 73.62 | 73.45 | 73.45 | 100,022 | 73.45 |
| 6/26/2025 | 73.00 | 73.14 | 73.00 | 73.14 | 2,067 | 73.14 |
| 6/25/2025 | 72.50 | 72.50 | 72.50 | 72.50 | 46 | 72.50 |
| 6/24/2025 | 72.13 | 72.57 | 72.13 | 72.57 | 2,487 | 72.57 |
| 6/23/2025 | 71.47 | 71.68 | 71.37 | 71.68 | 1,576 | 71.68 |
| 6/20/2025 | 71.69 | 71.69 | 70.96 | 70.96 | 924 | 70.96 |
| 6/18/2025 | 71.41 | 71.58 | 71.26 | 71.28 | 937 | 71.28 |
| 6/17/2025 | 71.81 | 71.81 | 71.38 | 71.44 | 1,170 | 71.44 |
| 6/16/2025 | 72.03 | 72.03 | 72.03 | 72.03 | 49 | 72.03 |
| 6/13/2025 | 71.40 | 71.40 | 71.40 | 71.40 | 100 | 71.21 |
| 6/12/2025 | 72.18 | 72.18 | 72.18 | 72.18 | 130 | 71.99 |
| 6/11/2025 | 71.93 | 71.93 | 71.93 | 71.93 | 15 | 71.74 |
| 6/10/2025 | 72.11 | 72.11 | 72.11 | 72.11 | 30 | 71.92 |
| 6/09/2025 | 71.84 | 71.85 | 71.70 | 71.70 | 1,111 | 71.51 |
| 6/06/2025 | 71.36 | 71.50 | 71.36 | 71.50 | 683 | 71.31 |
| 6/05/2025 | 70.93 | 70.93 | 70.34 | 70.55 | 2,340 | 70.37 |
| 6/04/2025 | 71.03 | 71.16 | 71.00 | 71.00 | 659 | 70.81 |
| 6/03/2025 | 71.08 | 71.08 | 70.99 | 71.03 | 1,510 | 70.83 |
| 6/02/2025 | 70.31 | 70.66 | 70.31 | 70.66 | 762 | 70.47 |
| 5/30/2025 | 70.42 | 70.42 | 70.42 | 70.42 | 100 | 70.23 |
| 5/29/2025 | 70.39 | 70.39 | 70.39 | 70.39 | 13 | 70.20 |
| 5/28/2025 | 70.17 | 70.17 | 70.17 | 70.17 | 35 | 69.98 |
| 5/27/2025 | 70.53 | 70.54 | 70.53 | 70.54 | 757 | 70.35 |
| 5/23/2025 | 69.21 | 69.21 | 69.21 | 69.21 | 100 | 69.02 |
| 5/22/2025 | 69.59 | 69.59 | 69.59 | 69.59 | 145 | 69.41 |
| 5/21/2025 | 69.58 | 69.58 | 69.58 | 69.58 | 113 | 69.39 |
| 5/20/2025 | 70.67 | 70.71 | 70.63 | 70.63 | 469 | 70.44 |
| 5/19/2025 | 70.90 | 70.90 | 70.90 | 70.90 | 31 | 70.71 |
| 5/16/2025 | 70.90 | 70.90 | 70.90 | 70.90 | 100 | 70.71 |
| 5/15/2025 | 70.25 | 70.25 | 70.25 | 70.25 | 14 | 70.07 |
| 5/14/2025 | 69.99 | 70.01 | 69.85 | 70.01 | 3,321 | 69.82 |
| 5/13/2025 | 69.92 | 69.92 | 69.92 | 69.92 | 407 | 69.73 |
| 5/12/2025 | 69.17 | 69.58 | 69.07 | 69.58 | 7,992 | 69.39 |
| 5/09/2025 | 67.41 | 67.41 | 67.41 | 67.41 | 100 | 67.23 |
| 5/08/2025 | 67.50 | 67.50 | 67.50 | 67.50 | 59 | 67.32 |
| 5/07/2025 | 67.08 | 67.08 | 67.08 | 67.08 | 21 | 66.90 |
| 5/06/2025 | 66.88 | 66.88 | 66.88 | 66.88 | 29 | 66.70 |
| 5/05/2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67 | 67.31 |
| 5/02/2025 | 67.80 | 67.80 | 67.80 | 67.80 | 100 | 67.62 |
| 5/01/2025 | 66.97 | 66.97 | 66.81 | 66.81 | 346 | 66.63 |
| 4/30/2025 | 66.50 | 66.50 | 66.50 | 66.50 | 450,127 | 66.32 |
| 4/29/2025 | 66.45 | 66.45 | 66.45 | 66.45 | 87 | 66.27 |
| 4/28/2025 | 66.00 | 66.00 | 66.00 | 66.00 | 16 | 65.82 |
| 4/25/2025 | 65.93 | 65.93 | 65.93 | 65.93 | 100 | 65.75 |
| 4/24/2025 | 65.49 | 65.49 | 65.49 | 65.49 | 205 | 65.32 |
| 4/23/2025 | 64.35 | 64.35 | 64.35 | 64.35 | 57 | 64.18 |
| 4/22/2025 | 63.05 | 63.35 | 63.05 | 63.35 | 290 | 63.18 |
| 4/21/2025 | 62.37 | 62.37 | 61.60 | 61.71 | 2,696 | 61.54 |
| 4/17/2025 | 63.17 | 63.17 | 63.17 | 63.17 | 220 | 63.00 |
| 4/16/2025 | 63.08 | 63.08 | 62.53 | 63.08 | 4,807 | 62.91 |
| 4/15/2025 | 64.81 | 64.81 | 64.46 | 64.46 | 1,026 | 64.28 |
| 4/14/2025 | 65.12 | 65.12 | 64.53 | 64.53 | 1,471 | 64.36 |
| 4/11/2025 | 63.70 | 64.09 | 63.50 | 64.03 | 1,007 | 63.86 |
| 4/10/2025 | 64.00 | 64.00 | 62.54 | 63.03 | 914 | 62.86 |
| 4/09/2025 | 59.86 | 65.21 | 59.86 | 65.21 | 920 | 65.04 |
| 4/08/2025 | 62.19 | 62.19 | 58.98 | 59.77 | 2,182 | 59.61 |
| 4/07/2025 | 61.73 | 60.70 | 59.85 | 60.70 | 1,141 | 60.54 |