Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Climate Conscious and Transition MSCI USA ETF (USCL)
iShares Climate Conscious and Transition MSCI USA ETF (USCL) Historical

USCL iShares Climate Conscious and Transition MSCI USA ETF

71.55

0.60 (0.85%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

USCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	71.55	0.60	0.85%	71.49	71.79	71.49	285
Jan 16 2025	70.95	-0.22	-0.31%	71.17	71.17	70.94	245
Jan 15 2025	71.17	1.40	2.01%	70.94	71.17	70.92	3,600
Jan 14 2025	69.7698	-0.12	-0.17%	69.74	70.00	69.61	4,220
Jan 13 2025	69.89	0.13	0.19%	69.30	69.89	69.30	6,448
Jan 10 2025	69.76	-0.91	-1.29%	70.40	70.40	69.64	3,121
Jan 08 2025	70.67	-0.01	-0.01%	70.48	70.69	70.40	3,165
Jan 07 2025	70.68	-0.73	-1.02%	71.69	71.69	70.68	185
Jan 06 2025	71.41	0.35	0.49%	71.58	71.58	71.41	28
Jan 03 2025	71.06	0.89	1.27%	70.60	71.06	70.60	1,310
Jan 02 2025	70.17	-0.20	-0.28%	70.85	70.85	70.17	571
Dec 31 2024	70.37	-0.18	-0.26%	70.93	70.93	70.37	166
Dec 30 2024	70.55	-0.81	-1.14%	70.46	70.88	70.46	123
Dec 27 2024	71.36	-0.82	-1.14%	71.71	71.71	71.00	305
Dec 26 2024	72.1842	-0.02	-0.02%	72.13	72.1842	72.13	31
Dec 24 2024	72.20	0.81	1.13%	71.50	72.20	71.50	292
Dec 23 2024	71.39	0.42	0.59%	70.91	71.39	70.74	1,271
Dec 20 2024	70.97	0.60	0.85%	69.91	71.42	69.91	3,003
Dec 19 2024	70.37	0.11	0.16%	70.88	71.10	70.37	1,254
Dec 18 2024	70.26	-2.31	-3.18%	72.51	72.611	70.26	940,344
Dec 17 2024	72.57	-0.48	-0.66%	72.63	72.63	72.57	1,665,067
Dec 16 2024	73.05	0.28	0.38%	73.11	73.11	73.0401	1,445,844
Dec 13 2024	72.77	-0.33	-0.45%	73.18	73.18	72.77	839
Dec 12 2024	73.1008	-0.37	-0.51%	73.50	73.50	73.1008	1,784
Dec 11 2024	73.4746	0.64	0.89%	73.25	73.4746	73.25	23,007
Dec 10 2024	72.83	-0.11	-0.15%	72.96	72.96	72.83	283
Dec 09 2024	72.94	-0.49	-0.67%	73.51	73.51	72.92	4,300
Dec 06 2024	73.43	0.26	0.36%	73.36	73.5189	73.36	864
Dec 05 2024	73.17	-0.10	-0.14%	73.34	73.34	73.17	102
Dec 04 2024	73.27	0.54	0.74%	73.02	73.30	73.02	32
Dec 03 2024	72.73	0.07	0.10%	72.72	72.73	72.66	151
Dec 02 2024	72.66	0.25	0.35%	72.555	72.66	72.555	1,438
Nov 29 2024	72.41	0.37	0.51%	72.05	72.41	72.05	595,621
Nov 27 2024	72.0441	-0.27	-0.37%	72.35	72.35	72.0441	39
Nov 26 2024	72.3102	0.48	0.67%	72.3102	72.3102	72.3102	21
Nov 25 2024	71.83	0.18	0.25%	72.01	72.01	71.83	706
Nov 22 2024	71.65	0.28	0.39%	71.46	71.65	71.46	242
Nov 21 2024	71.3731	0.42	0.60%	71.09	71.3731	71.08	1,275
Nov 20 2024	70.95	0.00	0.00%	70.91	70.95	70.61	996
Nov 19 2024	70.95	0.30	0.42%	70.16	70.95	70.16	97
Nov 18 2024	70.65	0.24	0.34%	70.42	70.65	70.42	141
Nov 15 2024	70.4094	-0.98	-1.37%	70.3895	70.4094	70.3895	215
Nov 14 2024	71.39	-0.48	-0.67%	71.98	71.98	71.39	266
Nov 13 2024	71.8706	0.09	0.12%	71.80	71.8706	71.80	35
Nov 12 2024	71.781	-0.21	-0.29%	71.781	71.781	71.781	25
Nov 11 2024	71.9887	0.08	0.11%	72.20	72.20	71.9887	55
Nov 08 2024	71.91	0.30	0.42%	71.72	71.91	71.72	496
Nov 07 2024	71.61	0.56	0.79%	71.36	71.61	71.36	921
Nov 06 2024	71.05	1.89	2.73%	70.66	71.05	70.66	2,009
Nov 05 2024	69.1594	0.84	1.23%	69.1594	69.1594	69.1594	128
Nov 04 2024	68.3196	-0.22	-0.33%	68.3196	68.3196	68.3196	14
Nov 01 2024	68.5438	0.27	0.39%	68.53	68.5438	68.53	59
Oct 31 2024	68.2755	-1.17	-1.68%	68.36	68.36	68.2755	27
Oct 30 2024	69.4413	-0.25	-0.36%	69.51	69.51	69.4413	4
Oct 29 2024	69.69	0.15	0.22%	69.435	69.77	69.435	27
Oct 28 2024	69.54	0.24	0.35%	69.83	69.83	69.53	1,713
Oct 25 2024	69.30	0.01	0.02%	69.65	69.65	69.30	594
Oct 24 2024	69.288	0.25	0.37%	69.288	69.288	69.288	24
Oct 23 2024	69.0335	-0.74	-1.06%	69.0201	69.0335	68.97	722
Oct 22 2024	69.7732	-0.03	-0.04%	69.86	69.86	69.7732	40

iShares Climate Consciou...

Simplify Tara India Oppo...

BlackRock Japan

BetaPro S&P TSX 60 2x Da...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions