iShares Climate Conscious & Transition MSCI USA ETF (USCL)

Last Price80.20

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 9th, 5:12 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	80.18	80.20	80.18	80.20	1,335	80.20
1/07/2026	80.22	80.22	80.22	80.22	79	80.22
1/06/2026	80.38	80.41	80.38	80.41	1,291	80.41
1/05/2026	79.89	79.89	79.85	79.85	1,347	79.85
1/02/2026	79.21	79.30	79.21	79.26	3,006	79.26
12/31/2025	79.88	79.88	79.46	79.46	4,162	79.46
12/30/2025	80.05	80.05	80.05	80.05	41	80.05
12/29/2025	80.09	80.10	80.09	80.10	1,673	80.10
12/26/2025	80.48	80.48	80.48	80.48	100	80.48
12/24/2025	80.42	80.50	80.42	80.50	503	80.50
12/23/2025	80.25	80.25	80.25	80.25	98	80.25
12/22/2025	79.95	79.95	79.95	79.95	35	79.95
12/19/2025	79.33	79.33	79.33	79.33	100	79.33
12/18/2025	78.71	78.71	78.71	78.71	22	78.71
12/17/2025	78.11	78.11	78.11	78.11	12	78.11
12/16/2025	79.06	79.06	79.06	79.06	37	79.06
12/15/2025	79.43	79.43	79.43	79.43	55	79.16
12/12/2025	79.59	79.59	79.59	79.59	100	79.32
12/11/2025	80.10	80.52	80.10	80.52	374	80.25
12/10/2025	79.77	80.35	79.77	80.35	209	80.08
12/09/2025	79.78	79.78	79.78	79.78	26	79.51
12/08/2025	79.81	79.81	79.81	79.81	13	79.54
12/05/2025	80.21	80.21	80.21	80.21	100	79.94
12/04/2025	79.91	79.91	79.91	79.91	11	79.65
12/03/2025	79.90	79.90	79.80	79.80	210	79.53
12/02/2025	79.30	79.30	79.30	79.30	262	79.03
12/01/2025	79.21	79.21	79.21	79.21	96	78.94
11/28/2025	79.84	79.84	79.84	79.84	100	79.58
11/26/2025	79.40	79.41	79.40	79.41	518	79.15
11/25/2025	78.58	78.86	78.58	78.86	1,332	78.59
11/24/2025	77.51	78.00	77.51	78.00	1,746	77.74
11/21/2025	77.23	77.31	76.93	76.93	936	76.67
11/20/2025	76.17	76.21	76.17	76.21	156	75.95
11/19/2025	77.42	77.42	77.42	77.42	27	77.16
11/18/2025	77.62	77.62	77.31	77.31	355	77.06
11/17/2025	78.49	78.49	77.92	77.92	386	77.66
11/14/2025	78.77	78.77	78.55	78.55	139	78.28
11/13/2025	78.60	78.60	78.60	78.60	37	78.34
11/12/2025	80.05	80.05	80.05	80.05	35	79.78
11/11/2025	79.78	80.01	79.78	80.01	227	79.74
11/10/2025	79.83	79.83	79.83	79.83	43	79.56
11/07/2025	78.17	78.50	78.17	78.50	2,376	78.24
11/06/2025	78.82	78.82	78.46	78.46	3,852	78.20
11/05/2025	79.70	79.70	79.54	79.54	1,292	79.27
11/04/2025	79.37	79.37	79.25	79.25	177	78.99
11/03/2025	80.36	80.44	80.34	80.34	2,643	80.07
10/31/2025	80.24	80.24	80.24	80.24	100	79.97
10/30/2025	80.20	80.20	79.68	79.68	209	79.42
10/29/2025	80.52	80.52	80.52	80.52	33	80.25
10/28/2025	80.67	80.73	80.67	80.73	253	80.46
10/27/2025	80.56	80.56	80.56	80.56	32	80.30
10/24/2025	79.56	79.56	79.56	79.56	100	79.29
10/23/2025	78.67	78.95	78.67	78.95	1,451	78.68
10/22/2025	78.53	78.53	78.53	78.53	69	78.26
10/21/2025	79.06	79.06	79.06	79.06	37	78.80
10/20/2025	78.97	78.97	78.97	78.97	21	78.70
10/17/2025	78.23	78.23	78.23	78.23	100	77.96
10/16/2025	77.80	77.80	77.80	77.80	55	77.54
10/15/2025	78.22	78.33	78.22	78.33	164	78.07
10/14/2025	77.56	78.04	77.56	78.04	186	77.78
10/13/2025	77.87	78.11	77.87	78.11	127	77.85
10/10/2025	77.06	77.06	77.06	77.06	108	76.80
10/09/2025	78.99	78.99	78.99	78.99	31	78.73