iShares Climate Conscious & Transition MSCI USA ETF (USCL)

Last Price83.52

Change+0.97 (1.17%)

NASDAQ· Last Trade: Jun 21st, 1:51 PM EDT

Historical Prices For iShares Climate Conscious & Transition MSCI USA ETF (USCL)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	83.38	83.52	83.38	83.52	447	83.52
6/17/2026	83.61	83.61	82.42	82.56	2,918	82.56
6/16/2026	83.73	83.73	83.69	83.69	521	83.69
6/15/2026	84.07	84.09	84.07	84.09	75,453	84.09
6/12/2026	83.04	82.95	82.80	82.86	2,055	82.86
6/11/2026	82.58	82.58	82.58	82.58	134	82.58
6/10/2026	81.36	81.36	81.36	81.36	37	81.36
6/09/2026	82.65	82.65	82.65	82.65	163	82.65
6/08/2026	83.48	83.48	83.02	83.02	1,616	83.02
6/05/2026	83.06	83.06	82.96	82.96	2,567	82.96
6/04/2026	84.72	85.23	84.72	85.23	1,928	85.23
6/03/2026	84.90	84.90	84.80	84.80	522	84.80
6/02/2026	85.48	85.53	85.48	85.53	125	85.53
6/01/2026	85.57	85.57	85.42	85.42	1,788	85.42
5/29/2026	85.15	85.15	85.15	85.15	400,061	85.15
5/28/2026	84.61	84.61	84.61	84.61	27	84.61
5/27/2026	84.07	84.07	83.91	83.92	1,743	83.92
5/26/2026	83.95	83.95	83.95	83.95	43	83.95
5/22/2026	83.96	83.96	83.74	83.74	1,399	83.74
5/21/2026	83.34	83.35	83.27	83.27	412,155	83.27
5/20/2026	83.21	83.21	83.21	83.21	10	83.21
5/19/2026	82.75	82.75	82.36	82.42	1,925	82.42
5/18/2026	83.10	83.10	83.10	83.10	34	83.10
5/15/2026	82.94	82.94	82.94	82.94	100	82.94
5/14/2026	83.80	83.80	83.80	83.80	24	83.80
5/13/2026	82.95	82.95	82.95	82.95	16	82.95
5/12/2026	82.66	82.66	82.66	82.66	27	82.66
5/11/2026	82.76	82.76	82.76	82.76	18	82.76
5/08/2026	82.83	82.83	82.83	82.83	100	82.83
5/07/2026	82.46	82.46	82.46	82.46	19	82.46
5/06/2026	82.52	82.70	82.45	82.70	3,281	82.70
5/05/2026	81.67	81.67	81.67	81.67	89	81.67
5/04/2026	81.31	81.31	81.31	81.31	126	81.31
5/01/2026	81.97	81.99	81.64	81.69	1,247	81.69
4/30/2026	80.75	81.56	80.75	81.56	254,428	81.56
4/29/2026	80.53	80.53	80.53	80.53	16	80.53
4/28/2026	80.55	80.58	80.54	80.58	1,815	80.58
4/27/2026	80.88	81.02	80.88	81.02	248	81.02
4/24/2026	81.01	81.01	81.01	81.01	100	81.01
4/23/2026	80.66	80.67	80.40	80.40	8,224	80.40
4/22/2026	80.96	80.96	80.96	80.96	107	80.96
4/21/2026	80.22	80.22	80.22	80.22	81	80.22
4/20/2026	80.36	80.49	80.36	80.49	412	80.49
4/17/2026	80.74	80.74	80.74	80.74	100	80.74
4/16/2026	79.81	79.85	79.81	79.85	204	79.85
4/15/2026	79.50	79.50	79.50	79.50	19	79.50
4/14/2026	78.66	78.66	78.66	78.66	28	78.66
4/13/2026	77.72	77.72	77.72	77.72	70	77.72
4/10/2026	76.78	76.78	76.78	76.78	112	76.78
4/09/2026	76.95	76.95	76.95	76.95	73	76.95
4/08/2026	76.63	76.63	76.63	76.63	41	76.63
4/07/2026	74.92	74.92	74.92	74.92	163	74.92
4/06/2026	74.78	74.78	74.75	74.78	372	74.78
4/02/2026	74.60	74.60	74.60	74.60	100	74.60
4/01/2026	74.59	74.59	74.59	74.59	42	74.59
3/31/2026	74.15	74.15	74.15	74.15	32	74.15
3/30/2026	72.15	72.15	72.15	72.15	45	72.15
3/27/2026	72.13	72.17	72.13	72.17	472	72.17
3/26/2026	73.54	73.54	73.54	73.54	16	73.54
3/25/2026	74.71	74.71	74.71	74.71	20	74.71
3/24/2026	74.67	74.67	74.24	74.24	154	74.24
3/23/2026	74.78	74.78	74.78	74.78	97	74.78