iShares Climate Conscious & Transition MSCI USA ETF - USCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.06	78.06	78.06	78.06	78.06	100
February 19, 2026	77.75	77.75	77.75	77.75	77.75	100
February 18, 2026	77.92	77.92	77.92	77.92	77.92	100
February 17, 2026	77.49	77.47	77.47	77.49	77.47	229
February 13, 2026	77.59	77.59	77.59	77.59	77.59	100
February 12, 2026	78.7	77.47	77.47	78.7	77.47	546
February 11, 2026	78.68	78.68	78.68	78.68	78.68	200
February 10, 2026	78.89	78.89	78.89	78.89	78.89	100
February 09, 2026	79.14	79.11	79.11	79.14	79.11	200
February 06, 2026	78.61	78.61	78.61	78.61	78.61	100
February 05, 2026	77.05	77.09	77.09	77.09	77.05	215
February 04, 2026	78.5	78.3	78.3	78.5	78.3	128
February 03, 2026	79.81	78.72	78.72	79.81	78.36	1,600
February 02, 2026	79.67	79.67	79.67	79.67	79.67	100
January 30, 2026	79.41	79.46	79.46	79.46	79.38	400
January 29, 2026	79.73	79.73	79.73	79.73	79.73	100
January 28, 2026	80.07	79.91	79.91	80.07	79.88	700
January 27, 2026	80	80.01	80.01	80.04	80	535
January 26, 2026	79.92	79.92	79.92	79.92	79.92	100
January 23, 2026	79.6	79.6	79.6	79.6	79.6	100
January 22, 2026	79.48	79.48	79.48	79.48	79.48	100
January 21, 2026	78.85	78.85	78.85	78.85	78.85	100
January 20, 2026	78.7	78.04	78.04	78.82	78.04	334
January 16, 2026	79.76	79.76	79.76	79.76	79.76	100
January 15, 2026	79.74	79.74	79.74	79.74	79.74	100
January 14, 2026	79.5	79.7	79.7	79.7	79.5	321
January 13, 2026	80.2	80.23	80.23	80.23	80.2	1,300
January 12, 2026	80.33	80.63	80.63	80.71	80.33	1,298
January 09, 2026	80.58	80.58	80.58	80.58	80.58	114
January 08, 2026	80.18	80.2	80.2	80.2	80.18	1,335
January 07, 2026	80.22	80.22	80.22	80.22	80.22	100
January 06, 2026	80.38	80.41	80.41	80.41	80.38	1,300
January 05, 2026	79.89	79.85	79.85	79.89	79.85	1,347
January 02, 2026	79.21	79.26	79.26	79.3	79.21	3,006
December 31, 2025	79.88	79.46	79.46	79.88	79.46	4,200
December 30, 2025	80.05	80.05	80.05	80.05	80.05	100
December 29, 2025	80.09	80.1	80.1	80.1	80.09	1,700
December 26, 2025	80.48	80.48	80.48	80.48	80.48	100
December 24, 2025	80.27	80.53	80.53	80.53	80.2	494
December 23, 2025	80.25	80.25	80.25	80.25	80.25	100
December 22, 2025	79.95	79.95	79.95	79.95	79.95	100
December 19, 2025	79.33	79.33	79.33	79.33	79.33	100
December 18, 2025	78.71	78.71	78.71	78.71	78.71	100
December 17, 2025	78.11	78.11	78.11	78.11	78.11	100
December 16, 2025	79.06	79.06	79.06	79.06	79.06	100
December 15, 2025	79.43	79.43	79.16	79.43	79.43	196
December 12, 2025	79.59	79.59	79.32	79.59	79.59	196
December 11, 2025	80.1	80.52	80.52	80.52	80.1	400
December 10, 2025	79.77	80.35	80.35	80.35	79.77	209
December 09, 2025	79.78	79.78	79.78	79.78	79.78	100
December 08, 2025	79.81	79.81	79.81	79.81	79.81	100
December 05, 2025	80.21	80.21	80.21	80.21	80.21	100
December 04, 2025	79.91	79.91	79.91	79.91	79.91	11
December 03, 2025	79.9	79.8	79.8	79.9	79.8	210
December 02, 2025	79.3	79.3	79.3	79.3	79.3	300
December 01, 2025	79.21	79.21	79.21	79.21	79.21	100
November 28, 2025	79.84	79.84	79.84	79.84	79.84	100
November 26, 2025	79.17	79.41	79.41	79.54	79.05	18
November 25, 2025	78.58	78.86	78.86	78.86	78.58	1,332
November 24, 2025	77.51	78	78	78	77.51	1,746

iShares Climate Conscious & Transition MSCI USA ETF (USCL) NASDAQ