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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	78.23	78.23	78.23	78.23	78.23	100
October 16, 2025	77.8	77.8	77.8	77.8	77.8	100
October 15, 2025	78.22	78.33	78.33	78.33	78.22	200
October 14, 2025	77.56	78.04	78.04	78.04	77.56	200
October 13, 2025	77.87	78.11	78.11	78.11	77.87	127
October 10, 2025	77.06	77.06	77.06	77.06	77.06	108
October 09, 2025	78.99	78.99	78.99	78.99	78.99	100
October 08, 2025	79.09	79.09	79.09	79.09	79.09	100
October 07, 2025	78.65	78.6	78.6	78.65	78.6	500
October 06, 2025	78.86	78.98	78.98	79.05	78.86	547
October 03, 2025	78.42	78.42	78.42	78.42	78.42	131
October 02, 2025	78.37	78.48	78.48	78.54	78.35	5,800
October 01, 2025	78.43	78.55	78.55	78.62	78.43	4,367
September 30, 2025	78.25	78.25	78.25	78.25	78.25	100
September 29, 2025	77.99	77.99	77.99	77.99	77.99	349
September 26, 2025	77.75	77.75	77.75	77.75	77.75	200
September 25, 2025	77.22	77.27	77.27	77.56	77	104
September 24, 2025	77.81	77.81	77.81	77.81	77.81	100
September 23, 2025	78.44	77.97	77.97	78.44	77.97	200
September 22, 2025	78.17	78.59	78.59	78.6	78.17	731
September 19, 2025	78.15	78.4	78.4	78.4	78.15	2,013
September 18, 2025	78.06	78.04	78.04	78.09	78	3,900
September 17, 2025	77.57	77.6	77.6	77.76	77.1	1,442
September 16, 2025	77.79	77.62	77.62	77.79	77.62	93,100
September 15, 2025	77.84	77.84	77.62	77.84	77.69	400
September 12, 2025	77.43	77.42	77.2	77.48	77.42	1,349
September 11, 2025	77.03	77.55	77.33	77.55	77.03	1,100
September 10, 2025	76.93	76.93	76.71	76.93	76.93	139
September 09, 2025	76.77	76.77	76.55	76.77	76.77	200
September 08, 2025	76.26	76.26	76.05	76.26	76.26	200
September 05, 2025	76.56	76	76	76.63	75.9	205
September 04, 2025	76.46	76.46	76.46	76.46	76.46	200
September 03, 2025	75.84	75.84	75.84	75.84	75.84	100
September 02, 2025	75.42	75.58	75.58	75.58	75.42	206
August 29, 2025	76.05	76.11	76.11	76.11	76.05	341
August 28, 2025	76.62	76.62	76.62	76.62	76.62	100
August 27, 2025	76.39	76.39	76.39	76.39	76.39	100
August 26, 2025	76.04	76.23	76.23	76.23	76.04	321
August 25, 2025	76.12	76.02	76.02	76.12	76.02	242
August 22, 2025	76.31	76.31	76.31	76.31	76.31	100
August 21, 2025	75.13	75.13	75.13	75.13	75.13	100
August 20, 2025	75.43	75.42	75.42	75.43	75.42	258
August 19, 2025	75.52	75.52	75.52	75.52	75.52	100
August 18, 2025	76.09	76.09	76.09	76.09	76.09	142
August 15, 2025	76.08	76.08	76.08	76.08	76.08	300
August 14, 2025	76.11	76.11	76.11	76.11	76.11	203
August 13, 2025	76.04	76.04	76.04	76.04	76.04	132
August 12, 2025	75.82	75.82	75.82	75.82	75.82	200
August 11, 2025	75.48	75.05	75.05	75.48	75.05	310
August 08, 2025	75.21	75.28	75.28	75.28	75.21	1,615
August 07, 2025	74.84	74.84	74.84	74.84	74.84	100
August 06, 2025	75.23	75.23	75.23	75.23	75.23	100
August 05, 2025	74.94	74.94	74.94	74.94	74.94	100
August 04, 2025	75.31	75.31	75.31	75.31	75.31	133
August 01, 2025	74.15	74.15	74.15	74.15	74.15	52
July 31, 2025	76.39	75.42	75.42	76.39	75.42	550,110
July 30, 2025	75.88	75.62	75.62	75.88	75.4	901
July 29, 2025	75.72	75.77	75.77	75.77	75.72	600
July 28, 2025	75.84	75.97	75.97	75.97	75.84	706
July 25, 2025	76	76	76	76	76	743

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