iShares Climate Conscious & Transition MSCI USA ETF (USCL)

86.34
-0.00 (-0.00%)
NASDAQ · Last Trade: Sep 30th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202686.3486.3486.3486.342286.34
9/29/202686.3586.3586.3586.354686.35
9/28/202686.5886.5886.5886.5815286.58
9/25/202687.2287.2287.2287.2210087.22
9/24/202686.7786.7786.7786.776286.77
9/23/202686.7086.7086.7086.7010486.70
9/22/202687.4487.4487.4487.445587.44
9/21/202687.4987.4987.4987.496087.49
9/18/202685.7085.9685.7085.9656285.96
9/17/202685.9485.9485.9485.942785.94
9/16/202684.8884.8884.8884.883784.88
9/15/202685.1685.2685.1685.2681,07785.26
9/14/202685.8785.8785.8785.8711085.67
9/11/202686.1886.1886.1886.1810085.97
9/10/202685.3885.3885.3885.387485.18
9/09/202685.7985.7985.7985.796185.59
9/08/202686.2186.2186.2186.214186.01
9/04/202686.7986.7986.7986.7910086.59
9/03/202687.2787.2787.2787.274087.07
9/02/202686.2586.2586.2586.2519386.05
9/01/202685.8585.8585.8585.855785.65
8/31/202686.6486.6886.5786.57100,05786.37
8/28/202686.8786.8786.8786.8710086.67
8/27/202687.0387.0387.0387.031786.83
8/26/202686.2786.2786.2786.275286.06
8/25/202686.3486.3486.3486.3413786.14
8/24/202686.0686.0686.0686.067285.86
8/21/202686.2886.2886.2886.2811386.08
8/20/202685.7985.7985.7985.792785.59
8/19/202686.5586.5586.5586.559086.35
8/18/202686.2486.2486.2486.2413786.04
8/17/202687.1687.1686.7886.781,20186.57
8/14/202687.2687.2687.2687.2624787.05
8/13/202687.5587.5587.5587.5519887.34
8/12/202686.9986.9986.9986.991686.79
8/11/202686.8086.8386.8086.8315586.63
8/10/202687.3287.3287.1487.1420086.94
8/07/202687.2787.2787.2787.2755987.07
8/06/202686.6286.6286.6286.627786.42
8/05/202686.7886.7886.7886.785286.58
8/04/202686.8886.8886.8886.883786.67
8/03/202684.8085.4184.8085.3540585.15
7/31/202684.1484.1484.1484.1410083.94
7/30/202683.2683.2683.2683.261983.06
7/29/202681.9781.9781.9781.975281.78
7/28/202683.2083.2083.2083.2015783.01
7/27/202682.8882.8882.8882.883482.68
7/24/202682.8082.8082.8082.8010082.61
7/23/202682.6882.6882.6882.682582.49
7/22/202683.9983.9983.9983.9912183.80
7/21/202684.0784.0784.0784.075583.87
7/20/202683.5183.5183.4983.4919883.30
7/17/202683.7583.7583.7583.7543083.55
7/16/202684.6785.0084.3884.573,49884.38
7/15/202685.0085.0285.0085.0223384.82
7/14/202684.4784.5184.4784.5176584.31
7/13/202684.1984.1984.1984.196884.00
7/10/202684.5584.7584.5584.7569984.55
7/09/202683.6884.3283.6884.322,59384.12
7/08/202683.3283.7483.0783.695,63383.49
7/07/202683.8183.8183.8183.814483.62
7/06/202684.1584.1584.0984.0992083.89
7/02/202683.6283.6283.2083.381,14983.18
7/01/202682.9883.6482.9883.3162583.12