iShares Climate Conscious & Transition MSCI USA ETF (USCL)

85.35
+1.21 (1.43%)
NASDAQ· Last Trade: Aug 3rd, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202684.8085.4184.8085.3540585.35
7/31/202684.1484.1484.1484.1410084.14
7/30/202683.2683.2683.2683.261983.26
7/29/202681.9781.9781.9781.975281.97
7/28/202683.2083.2083.2083.2015783.20
7/27/202682.8882.8882.8882.883482.88
7/24/202682.8082.8082.8082.8010082.80
7/23/202682.6882.6882.6882.682582.68
7/22/202683.9983.9983.9983.9912183.99
7/21/202684.0784.0784.0784.075584.07
7/20/202683.5183.5183.4983.4919883.49
7/17/202683.7583.7583.7583.7543083.75
7/16/202684.6785.0084.3884.573,49884.57
7/15/202685.0085.0285.0085.0223385.02
7/14/202684.4784.5184.4784.5176584.51
7/13/202684.1984.1984.1984.196884.19
7/10/202684.5584.7584.5584.7569984.75
7/09/202683.6884.3283.6884.322,59384.32
7/08/202683.3283.7483.0783.695,63383.69
7/07/202683.8183.8183.8183.814483.81
7/06/202684.1584.1584.0984.0992084.09
7/02/202683.6283.6283.2083.381,14983.38
7/01/202682.9883.6482.9883.3162583.31
6/30/202682.6683.2682.6683.2622983.26
6/29/202681.7382.5681.7382.5682382.56
6/26/202681.0681.7381.0681.55326,65881.55
6/25/202681.2181.2181.2181.2129181.21
6/24/202681.6681.6681.6681.6624181.66
6/23/202682.1882.1881.9181.9113081.91
6/22/202682.8482.9482.8482.8669282.86
6/18/202683.3883.5283.3883.5244783.52
6/17/202683.6183.6182.4282.562,91882.56
6/16/202683.7383.7383.6983.6952183.69
6/15/202684.0784.0984.0784.0975,45384.09
6/12/202683.0482.9582.8082.862,05582.65
6/11/202682.5882.5882.5882.5813482.37
6/10/202681.3681.3681.3681.363781.16
6/09/202682.6582.6582.6582.6516382.45
6/08/202683.4883.4883.0283.021,61682.82
6/05/202683.0683.0682.9682.962,56782.75
6/04/202684.7285.2384.7285.231,92885.02
6/03/202684.9084.9084.8084.8052284.58
6/02/202685.4885.5385.4885.5312585.31
6/01/202685.5785.5785.4285.421,78885.20
5/29/202685.1585.1585.1585.15400,06184.94
5/28/202684.6184.6184.6184.612784.40
5/27/202684.0784.0783.9183.921,74383.71
5/26/202683.9583.9583.9583.954383.74
5/22/202683.9683.9683.7483.741,39983.53
5/21/202683.3483.3583.2783.27412,15583.06
5/20/202683.2183.2183.2183.211083.00
5/19/202682.7582.7582.3682.421,92582.22
5/18/202683.1083.1083.1083.103482.89
5/15/202682.9482.9482.9482.9410082.73
5/14/202683.8083.8083.8083.802483.59
5/13/202682.9582.9582.9582.951682.75
5/12/202682.6682.6682.6682.662782.45
5/11/202682.7682.7682.7682.761882.56
5/08/202682.8382.8382.8382.8310082.63
5/07/202682.4682.4682.4682.461982.25
5/06/202682.5282.7082.4582.703,28182.49
5/05/202681.6781.6781.6781.678981.47
5/04/202681.3181.3181.3181.3112681.10