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

74.60

+2.4697(+3.42%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	74.6	74.6	74.6	74.6	74.6	30
April 01, 2026	74.59	74.59	74.59	74.59	74.59	40
March 31, 2026	74.15	74.15	74.15	74.15	74.15	32
March 30, 2026	72.15	72.15	72.15	72.15	72.15	45
March 27, 2026	72.13	72.17	72.17	72.17	72.13	187
March 26, 2026	73.54	73.54	73.54	73.54	73.54	16
March 25, 2026	74.71	74.71	74.71	74.71	74.71	20
March 24, 2026	74.67	74.24	74.24	74.67	74.24	153
March 23, 2026	74.78	74.78	74.78	74.78	74.78	97
March 20, 2026	73.81	73.81	73.81	73.81	73.81	52
March 19, 2026	74.9	74.9	74.9	74.9	74.9	124
March 18, 2026	75.05	75.05	75.05	75.05	75.05	22
March 17, 2026	76.25	76.14	76.14	76.25	76.14	459
March 16, 2026	76.25	76.25	76.25	76.25	76.25	54
March 13, 2026	75.52	75.52	75.52	75.52	75.52	34
March 12, 2026	76.01	76.01	76.01	76.01	76.01	112
March 11, 2026	77.13	77.13	77.13	77.13	77.13	118
March 10, 2026	77.84	77.21	77.21	77.84	77.21	308
March 09, 2026	77.53	77.53	77.53	77.53	77.53	17
March 06, 2026	77.05	77.05	77.05	77.05	77.05	100
March 05, 2026	77.81	77.81	77.81	77.81	77.81	100
March 04, 2026	77.54	78.1	78.1	78.17	77.54	685
March 03, 2026	76.17	77.45	77.45	77.72	76.17	36
March 02, 2026	77.17	78.02	78.02	78.02	77.17	447
February 27, 2026	77.92	77.92	77.92	77.92	77.92	100
February 26, 2026	77.96	77.96	77.96	77.96	77.96	100
February 25, 2026	78.06	78.24	78.24	78.24	78.06	509
February 24, 2026	77.54	77.54	77.54	77.54	77.54	100
February 23, 2026	76.87	76.95	76.95	76.95	76.87	200
February 20, 2026	78.06	78.06	0	78.06	78.06	100
February 19, 2026	77.75	77.75	0	77.75	77.75	100
February 18, 2026	77.92	77.92	0	77.92	77.92	100
February 17, 2026	77.49	77.47	0	77.49	77.47	229
February 13, 2026	77.59	77.59	0	77.59	77.59	100
February 12, 2026	78.7	77.47	0	78.7	77.47	546
February 11, 2026	78.68	78.68	0	78.68	78.68	200
February 10, 2026	78.89	78.89	0	78.89	78.89	100
February 09, 2026	79.14	79.11	0	79.14	79.11	200
February 06, 2026	78.61	78.61	0	78.61	78.61	100
February 05, 2026	77.05	77.09	0	77.09	77.05	215
February 04, 2026	78.5	78.3	0	78.5	78.3	128
February 03, 2026	79.81	78.72	0	79.81	78.36	1,600
February 02, 2026	79.67	79.67	0	79.67	79.67	100
January 30, 2026	79.41	79.46	0	79.46	79.38	400
January 29, 2026	79.73	79.73	0	79.73	79.73	100
January 28, 2026	80.07	79.91	0	80.07	79.88	700
January 27, 2026	80	80.01	0	80.04	80	535
January 26, 2026	79.92	79.92	0	79.92	79.92	100
January 23, 2026	79.6	79.6	0	79.6	79.6	100
January 22, 2026	79.48	79.48	0	79.48	79.48	100
January 21, 2026	78.85	78.85	0	78.85	78.85	100
January 20, 2026	78.7	78.04	0	78.82	78.04	334
January 16, 2026	79.76	79.76	0	79.76	79.76	100
January 15, 2026	79.74	79.74	0	79.74	79.74	100
January 14, 2026	79.5	79.7	0	79.7	79.5	321
January 13, 2026	80.2	80.23	0	80.23	80.2	1,300
January 12, 2026	80.62	80.63	0	80.63	80.62	1,300
January 09, 2026	80.58	80.58	0	80.58	80.58	114
January 08, 2026	80.18	80.2	0	80.2	80.18	1,335
January 07, 2026	80.22	80.22	0	80.22	80.22	100