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

64.34

0.00 (0.00%)

Pre Market

Last Updated: 04:09:49

Delayed by 15 minutes

USCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	64.34	0.14	0.22%	64.06	64.34	64.06	2,063
Jun 13 2024	64.20	0.13	0.20%	64.32	64.32	64.00	1,688
Jun 12 2024	64.07	0.42	0.66%	64.18	64.26	63.89	2,225
Jun 11 2024	63.65	-0.06	-0.09%	63.33	63.65	63.235	81,656
Jun 10 2024	63.71	0.11	0.17%	63.53	63.75	63.46	1,886
Jun 07 2024	63.60	0.01	0.02%	63.50	63.60	63.50	335
Jun 06 2024	63.59	0.07	0.11%	63.53	63.59	63.47	1,409
Jun 05 2024	63.52	0.74	1.18%	63.05	63.52	63.015	1,768
Jun 04 2024	62.78	0.12	0.19%	62.78	62.78	62.78	35
Jun 03 2024	62.662	0.41	0.66%	62.83	62.83	62.662	104
May 31 2024	62.25	0.09	0.14%	62.38	62.52	62.25	320,386
May 30 2024	62.1626	-0.51	-0.81%	62.39	62.40	62.1626	331
May 29 2024	62.669	-0.38	-0.61%	62.67	62.67	62.669	6
May 28 2024	63.0514	0.09	0.15%	63.04	63.0514	63.04	260
May 24 2024	62.9589	0.33	0.53%	62.92	62.9589	62.92	9
May 23 2024	62.625	-0.28	-0.44%	63.51	63.51	62.625	436
May 22 2024	62.9047	-0.26	-0.41%	62.9047	62.9047	62.9047	0
May 21 2024	63.165	0.20	0.32%	62.99	63.165	62.99	83
May 20 2024	62.9653	0.01	0.02%	63.11	63.11	62.9653	14
May 17 2024	62.9525	0.02	0.03%	63.51	63.51	62.9525	64
May 16 2024	62.9365	-0.08	-0.13%	62.9365	62.9365	62.9365	2
May 15 2024	63.0191	0.74	1.19%	63.0191	63.0191	63.0191	12
May 14 2024	62.28	0.30	0.48%	62.01	62.30	62.01	207
May 13 2024	61.98	0.00	0.00%	62.19	62.19	61.98	9
May 10 2024	61.9796	0.14	0.23%	61.9796	61.9796	61.9796	0
May 09 2024	61.8369	0.23	0.37%	61.83	61.85	61.83	66
May 08 2024	61.61	-0.01	-0.02%	61.66	61.66	61.61	8
May 07 2024	61.6247	0.14	0.23%	61.60	61.6247	61.52	1,018
May 06 2024	61.4815	0.60	0.99%	61.34	61.4815	61.34	46
May 03 2024	60.88	0.66	1.10%	60.92	60.92	60.77	538
May 02 2024	60.22	0.67	1.13%	60.15	60.22	59.8615	2,131
May 01 2024	59.55	-0.35	-0.58%	59.775	59.99	59.55	4,013
Apr 30 2024	59.899	-0.89	-1.47%	60.11	60.11	59.899	2,015
Apr 29 2024	60.79	0.17	0.28%	60.81	60.81	60.79	32
Apr 26 2024	60.6194	0.77	1.28%	60.6194	60.6194	60.6194	15
Apr 25 2024	59.8539	-0.33	-0.54%	60.00	60.00	59.8539	793
Apr 24 2024	60.18	0.04	0.07%	60.44	60.44	60.18	50
Apr 23 2024	60.1366	0.74	1.25%	60.1366	60.1366	60.1366	17
Apr 22 2024	59.3928	0.46	0.79%	59.3928	59.3928	59.3928	44
Apr 19 2024	58.93	-0.63	-1.06%	59.56	59.56	58.93	87
Apr 18 2024	59.56	-0.09	-0.15%	59.83	59.83	59.56	22
Apr 17 2024	59.6513	-0.32	-0.53%	59.6513	59.6513	59.6513	41
Apr 16 2024	59.9714	-0.10	-0.16%	59.9714	59.9714	59.9714	15
Apr 15 2024	60.0669	-0.72	-1.18%	60.13	60.13	60.0669	331
Apr 12 2024	60.7853	-0.97	-1.56%	60.7853	60.7853	60.7853	2
Apr 11 2024	61.7512	0.44	0.71%	61.7512	61.7512	61.7512	7
Apr 10 2024	61.3155	-0.43	-0.69%	61.3155	61.3155	61.3155	3
Apr 09 2024	61.7437	-0.04	-0.06%	61.7437	61.7437	61.7437	78
Apr 08 2024	61.78	0.16	0.26%	61.88	61.88	61.70	142
Apr 05 2024	61.62	0.66	1.08%	61.65	61.65	61.62	157
Apr 04 2024	60.96	-0.85	-1.38%	62.1458	62.1458	60.96	399
Apr 03 2024	61.8109	0.01	0.02%	61.78	61.8109	61.78	27
Apr 02 2024	61.80	-0.26	-0.42%	61.58	61.80	61.58	453
Apr 01 2024	62.06	-0.25	-0.40%	62.37	62.37	62.06	305
Mar 28 2024	62.3092	0.14	0.23%	62.16	62.3092	62.16	110
Mar 27 2024	62.1654	0.32	0.51%	61.87	62.1654	61.87	163
Mar 26 2024	61.85	-0.11	-0.17%	62.22	62.22	61.84	2,052
Mar 25 2024	61.9566	-0.20	-0.31%	61.9566	61.9566	61.9566	84
Mar 22 2024	62.1517	-0.04	-0.07%	62.1517	62.1517	62.1517	1
Mar 21 2024	62.1922	0.08	0.13%	62.36	62.36	62.1922	88,180
Mar 20 2024	62.1119	0.51	0.83%	62.1119	62.1119	62.1119	53
Mar 19 2024	61.6005	0.27	0.44%	61.6005	61.6005	61.6005	120

iShares Climate Consciou...

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