iShares Climate Conscious & Transition MSCI USA ETF (USCL) Historical Stock Data
71.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USCL is down -0.06% a day on average. There have been 21 days where iShares Climate Conscious & Transition MSCI USA ETF closed green and 9 days where USCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 71.32 | 71.39 | ↑$0.07 (0.10%) | 71.32 | 71.39 | 1.26K |
| 2024-12-20 | 70.02 | 70.97 | ↑$0.95 (1.35%) | 70.02 | 71.02 | 1.32K |
| 2024-12-19 | 70.37 | 70.37 | ↑$0.00 (0.00%) | 70.37 | 70.37 | 1.20K |
| 2024-12-18 | 72.61 | 70.26 | ↓$2.35 (-3.24%) | 70.26 | 72.61 | 0.94M |
| 2024-12-17 | 72.57 | 72.57 | ↑$0.00 (0.00%) | 72.57 | 72.57 | 1.67M |
| 2024-12-16 | 73.11 | 73.05 | ↓$0.06 (-0.08%) | 73.04 | 73.11 | 1.45M |
| 2024-12-13 | 72.79 | 72.77 | ↓$0.02 (-0.03%) | 72.77 | 72.80 | 518 |
| 2024-12-12 | 73.39 | 73.10 | ↓$0.29 (-0.39%) | 73.10 | 73.39 | 1.78K |
| 2024-12-11 | 73.25 | 73.47 | ↑$0.22 (0.31%) | 73.25 | 73.47 | 23.01K |
| 2024-12-10 | 72.90 | 72.83 | ↓$0.07 (-0.09%) | 72.83 | 72.90 | 278 |
| 2024-12-09 | 73.19 | 72.94 | ↓$0.25 (-0.34%) | 72.92 | 73.21 | 4.30K |
| 2024-12-06 | 73.48 | 73.43 | ↓$0.05 (-0.07%) | 73.40 | 73.52 | 863 |
| 2024-12-05 | 73.17 | 73.17 | ↑$0.00 (0.00%) | 73.17 | 73.17 | 102 |
| 2024-12-04 | 73.27 | 73.27 | ↑$0.00 (0.00%) | 73.27 | 73.27 | 31 |
| 2024-12-03 | 72.73 | 72.73 | ↑$0.00 (0.00%) | 72.73 | 72.73 | 87 |
| 2024-12-02 | 72.59 | 72.66 | ↑$0.07 (0.10%) | 72.59 | 72.66 | 237 |
| 2024-11-29 | 72.05 | 72.41 | ↑$0.36 (0.50%) | 72.05 | 72.41 | 219 |
| 2024-11-27 | 72.04 | 72.04 | ↑$0.00 (0.00%) | 72.04 | 72.04 | 39 |
| 2024-11-26 | 72.31 | 72.31 | ↑$0.00 (0.00%) | 72.31 | 72.31 | 21 |
| 2024-11-25 | 72.01 | 71.83 | ↓$0.18 (-0.25%) | 71.83 | 72.01 | 705 |
| 2024-11-22 | 71.65 | 71.65 | ↑$0.00 (0.00%) | 71.65 | 71.65 | 242 |
| 2024-11-21 | 71.08 | 71.37 | ↑$0.29 (0.41%) | 71.08 | 71.37 | 1.28K |
| 2024-11-20 | 70.91 | 70.95 | ↑$0.04 (0.06%) | 70.91 | 70.95 | 0.99K |
| 2024-11-19 | 70.95 | 70.95 | ↑$0.00 (0.00%) | 70.95 | 70.95 | 97 |
| 2024-11-18 | 70.65 | 70.65 | ↑$0.00 (0.00%) | 70.65 | 70.65 | 141 |
| 2024-11-15 | 70.39 | 70.41 | ↑$0.02 (0.03%) | 70.39 | 70.41 | 215 |
| 2024-11-14 | 71.56 | 71.39 | ↓$0.17 (-0.23%) | 71.39 | 71.56 | 266 |
| 2024-11-13 | 71.87 | 71.87 | ↑$0.00 (0.00%) | 71.87 | 71.87 | 35 |
| 2024-11-12 | 71.78 | 71.78 | ↑$0.00 (0.00%) | 71.78 | 71.78 | 25 |
| 2024-11-11 | 71.99 | 71.99 | ↑$0.00 (0.00%) | 71.99 | 71.99 | 55 |
Create an account or log in to view more rows.
$USCL when's the offering?
$USCL watch for a morning dip and rip
$USCL Beautiful!! 😀
$USCL I think I like this stock more everyday
$USCL wtf is that dump
$USCL just waiting to short this bad boy.
$USCL trash
$USCL looks like a loading
$USCL come back next earning
$USCL rocket fuel tanks are full. Gonna shoot to the stars