Dark

USCL
iShares Climate Conscious & Transition MSCI USA ETF
stock NASDAQ ETF

At Close

Jun 27, 2025

73.45USD+0.420%(+0.31)100,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-73.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	73.6200	73.6200	73.4500	73.4500	+0.420%	100,022	0.000%
2025-06-26	73.0000	73.1427	73.0000	73.1427	+0.893%	2,067	+0.420%
2025-06-25	72.4956	72.4956	72.4956	72.4956	-0.103%	46	+1.316%
2025-06-24	72.1300	72.5700	72.1300	72.5700	+1.242%	2,487	+1.213%
2025-06-23	71.4700	71.6800	71.3700	71.6800	+1.015%	1,576	+2.469%
2025-06-20	71.6900	71.6900	70.9600	70.9600	-0.449%	924	+3.509%
2025-06-18	71.4100	71.5800	71.2600	71.2800	-0.224%	937	+3.044%
2025-06-17	71.8100	71.8100	71.3800	71.4400	-0.819%	1,170	+2.814%
2025-06-16	72.0300	72.0300	72.0300	72.0300	+0.884%	49	+1.971%
2025-06-13	71.3985	71.3985	71.3985	71.3985	-1.089%	60	+2.873%
2025-06-12	72.1849	72.1849	72.1849	72.1849	+0.350%	130	+1.753%
2025-06-11	71.9331	71.9331	71.9331	71.9331	-0.251%	15	+2.109%
2025-06-10	72.1143	72.1143	72.1143	72.1143	+0.578%	30	+1.852%
2025-06-09	71.8400	71.8500	71.7000	71.7000	+0.280%	1,111	+2.441%
2025-06-06	71.3600	71.5000	71.3600	71.5000	+1.340%	683	+2.727%
2025-06-05	70.9300	70.9300	70.3400	70.5548	-0.627%	2,340	+4.103%
2025-06-04	71.0300	71.1614	71.0000	71.0000	-0.036%	659	+3.451%
2025-06-03	71.0800	71.0800	70.9900	71.0254	+0.517%	1,510	+3.414%
2025-06-02	70.3100	70.6600	70.3100	70.6600	+0.341%	762	+3.948%
2025-05-30	70.4200	70.4200	70.4200	70.4200	+0.043%	96	+4.303%
2025-05-29	70.3900	70.3900	70.3900	70.3900	+0.314%	13	+4.347%
2025-05-28	70.1700	70.1700	70.1700	70.1700	-0.525%	35	+4.674%
2025-05-27	70.5268	70.5400	70.5268	70.5400	+1.922%	757	+4.125%
2025-05-23	69.2100	69.2100	69.2100	69.2100	-0.553%	45	+6.126%
2025-05-22	69.5946	69.5946	69.5946	69.5946	+0.021%	145	+5.540%
2025-05-21	69.5800	69.5800	69.5800	69.5800	-1.485%	113	+5.562%
2025-05-20	70.6700	70.7099	70.6289	70.6289	-0.377%	469	+3.994%
2025-05-19	70.8964	70.8964	70.8964	70.8964	-0.005%	31	+3.602%
2025-05-16	70.9000	70.9000	70.9000	70.9000	+0.918%	19	+3.597%
2025-05-15	70.2549	70.2549	70.2549	70.2549	+0.350%	14	+4.548%
2025-05-14	69.9900	70.0100	69.8500	70.0100	+0.129%	3,321	+4.914%
2025-05-13	69.9200	69.9200	69.9200	69.9200	+0.489%	407	+5.049%
2025-05-12	69.1650	69.5800	69.0700	69.5800	+3.219%	7,992	+5.562%
2025-05-09	67.4100	67.4100	67.4100	67.4100	-0.133%	28	+8.960%
2025-05-08	67.5000	67.5000	67.5000	67.5000	+0.626%	59	+8.815%
2025-05-07	67.0800	67.0800	67.0800	67.0800	+0.299%	21	+9.496%
2025-05-06	66.8800	66.8800	66.8800	66.8800	-0.904%	29	+9.824%
2025-05-05	67.4900	67.4900	67.4900	67.4900	-0.457%	67	+8.831%
2025-05-02	67.8000	67.8000	67.8000	67.8000	+1.482%	41	+8.333%
2025-05-01	66.9650	66.9650	66.8100	66.8100	+0.466%	346	+9.939%
2025-04-30	66.5000	66.5000	66.5000	66.5000	+0.075%	450,127	+10.451%
2025-04-29	66.4500	66.4500	66.4500	66.4500	+0.682%	87	+10.534%
2025-04-28	66.0000	66.0000	66.0000	66.0000	+0.106%	16	+11.288%
2025-04-25	65.9300	65.9300	65.9300	65.9300	+0.668%	20	+11.406%
2025-04-24	65.4922	65.4922	65.4922	65.4922	+1.772%	205	+12.151%
2025-04-23	64.3516	64.3516	64.3516	64.3516	+1.581%	57	+14.139%
2025-04-22	63.0500	63.3500	63.0500	63.3500	+2.658%	290	+15.943%
2025-04-21	62.3700	62.3700	61.6000	61.7100	-2.315%	2,696	+19.024%
2025-04-17	63.1725	63.1725	63.1725	63.1725	+0.144%	220	+16.269%
2025-04-16	63.0800	63.0816	62.5310	63.0816	-2.135%	4,807	+16.436%
2025-04-15	64.8100	64.8100	64.4578	64.4578	-0.112%	1,026	+13.951%
2025-04-14	65.1170	65.1170	64.5300	64.5300	+0.780%	1,471	+13.823%
2025-04-11	63.7000	64.0945	63.5000	64.0305	+1.587%	1,007	+14.711%
2025-04-10	64.0000	64.0000	62.5400	63.0300	-3.347%	914	+16.532%
2025-04-09	59.8600	65.2125	59.8600	65.2125	+9.106%	920	+12.632%
2025-04-08	62.1900	62.1900	58.9800	59.7700	-1.540%	2,182	+22.888%
2025-04-07	61.7300	61.7300	59.8500	60.7050	-0.451%	1,141	+20.995%
2025-04-04	62.4900	62.4900	60.9800	60.9800	-5.866%	667	+20.449%
2025-04-03	65.2700	65.2700	64.7300	64.7800	-4.562%	1,105	+13.384%
2025-04-02	67.1500	67.8766	67.1500	67.8766	+0.692%	1,156	+8.211%
2025-04-01	67.2800	67.4100	67.2800	67.4100	+0.312%	361	+8.960%
2025-03-31	66.6400	67.2000	66.6010	67.2000	+0.554%	439	+9.301%
2025-03-28	67.1500	67.2000	66.7600	66.8300	-2.023%	1,826	+9.906%
2025-03-27	68.3900	68.4000	68.1300	68.2100	-0.263%	5,222	+7.682%
2025-03-26	68.3800	68.3900	68.2200	68.3900	-1.099%	1,419	+7.399%
2025-03-25	68.9100	69.1500	68.9100	69.1500	+0.276%	1,534	+6.218%
2025-03-24	68.7900	68.9600	68.7900	68.9600	+1.846%	1,681	+6.511%
2025-03-21	67.4200	67.7100	67.4200	67.7100	+0.311%	2,039	+8.477%
2025-03-20	67.2500	68.1000	67.2500	67.5000	-0.236%	3,830	+8.815%
2025-03-19	67.2700	67.6600	67.2700	67.6600	+0.970%	1,594	+8.557%
2025-03-18	67.0500	67.0500	66.9000	67.0100	-1.405%	90,727	+9.611%
2025-03-17	67.9649	67.9649	67.9649	67.9649	+0.689%	59	+8.070%
2025-03-14	66.6900	67.5200	66.6800	67.5000	+2.139%	3,295	+8.815%
2025-03-13	66.5400	66.5400	66.0863	66.0863	-1.701%	3,465	+11.143%
2025-03-12	67.2600	67.4700	67.2298	67.2298	+0.583%	5,533	+9.252%
2025-03-11	67.4000	67.4000	66.5400	66.8400	-0.831%	950	+9.889%
2025-03-10	67.1800	67.4000	67.1500	67.4000	-2.770%	1,362	+8.976%
2025-03-07	69.0400	69.3200	69.0400	69.3200	+0.273%	242	+5.958%
2025-03-06	69.5100	69.5100	69.1000	69.1312	-1.917%	464	+6.247%
2025-03-05	69.9000	70.5000	69.9000	70.4826	+1.210%	324	+4.210%
2025-03-04	69.9000	69.9000	69.4700	69.6400	-1.214%	508	+5.471%
2025-03-03	71.9800	71.9800	70.4960	70.4960	-1.652%	1,723	+4.190%
2025-02-28	70.5800	71.6800	70.5800	71.6800	+1.625%	150,144	+2.469%
2025-02-27	71.9200	71.9200	70.5337	70.5337	-1.434%	1,301	+4.135%
2025-02-26	71.5600	71.5600	71.5600	71.5600	-0.112%	51	+2.641%
2025-02-25	71.9400	71.9400	71.6400	71.6400	-0.417%	676	+2.527%
2025-02-24	72.4500	72.4500	71.9400	71.9400	-0.510%	688	+2.099%
2025-02-21	72.3086	72.3086	72.3086	72.3086	-1.715%	67	+1.579%
2025-02-20	73.3400	73.5700	73.3400	73.5700	-0.581%	1,009	-0.163%
2025-02-19	74.0000	74.0000	74.0000	74.0000	+0.257%	182	-0.743%
2025-02-18	73.8100	73.8100	73.8100	73.8100	+0.104%	164	-0.488%
2025-02-14	73.8000	73.8300	73.7331	73.7331	-0.025%	330	-0.384%
2025-02-13	73.6200	73.7517	73.6200	73.7517	+1.080%	219	-0.409%
2025-02-12	72.9636	72.9636	72.9636	72.9636	-0.282%	40	+0.667%
2025-02-11	73.1700	73.1700	73.1700	73.1700	-0.027%	78	+0.383%
2025-02-10	73.1900	73.1900	73.1900	73.1900	+0.688%	215	+0.355%
2025-02-07	73.2100	73.2100	72.6900	72.6900	-0.929%	1,165	+1.046%
2025-02-06	73.3714	73.3714	73.3714	73.3714	+0.371%	28	+0.107%
2025-02-05	73.1000	73.1000	73.1000	73.1000	+0.005%	137	+0.479%
2025-02-04	73.0966	73.0966	73.0966	73.0966	+0.752%	133	+0.483%
2025-02-03	71.7000	72.5513	71.7000	72.5513	-0.510%	607	+1.239%
2025-01-31	72.9230	72.9230	72.9230	72.9230	-0.433%	313,144	+0.723%
2025-01-30	73.1890	73.2800	73.1890	73.2400	+0.607%	2,914	+0.287%
2025-01-29	72.7984	72.7984	72.7984	72.7984	-0.382%	72	+0.895%
2025-01-28	73.0772	73.0772	73.0772	73.0772	+0.727%	52	+0.510%
2025-01-27	72.5500	72.5500	72.5500	72.5500	-0.521%	29	+1.241%
2025-01-24	72.9300	72.9300	72.9300	72.9300	-0.133%	48	+0.713%
2025-01-23	73.0273	73.0273	73.0273	73.0273	+0.630%	25	+0.579%
2025-01-22	72.6650	72.6650	72.5700	72.5700	+0.429%	131	+1.213%
2025-01-21	72.0700	72.2600	72.0700	72.2600	+0.992%	418	+1.647%
2025-01-17	71.4900	71.5500	71.4900	71.5500	+0.846%	285	+2.655%
2025-01-16	70.9500	70.9500	70.9500	70.9500	-0.309%	246	+3.524%
2025-01-15	70.9400	71.1700	70.9400	71.1700	+2.007%	3,600	+3.204%
2025-01-14	70.0000	70.0000	69.6100	69.7698	-0.172%	4,220	+5.275%
2025-01-13	69.3000	69.8900	69.3000	69.8900	+0.186%	6,448	+5.094%
2025-01-10	69.7800	69.7800	69.6400	69.7600	-1.288%	3,121	+5.290%
2025-01-08	70.6100	70.6900	70.6100	70.6700	-0.014%	3,165	+3.934%
2025-01-07	70.9093	70.9093	70.6800	70.6800	-1.022%	185	+3.919%
2025-01-06	71.4100	71.4100	71.4100	71.4100	+0.493%	29	+2.857%
2025-01-03	70.6100	71.0600	70.6100	71.0600	+1.268%	1,310	+3.363%
2025-01-02	70.8500	70.8500	70.1700	70.1700	-0.284%	571	+4.674%
2024-12-31	70.3700	70.3700	70.3700	70.3700	-0.255%	167	+4.377%
2024-12-30	70.5500	70.5500	70.5500	70.5500	-1.135%	125	+4.111%
2024-12-27	71.0000	71.3600	71.0000	71.3600	-1.142%	305	+2.929%
2024-12-26	72.1842	72.1842	72.1842	72.1842	-0.022%	31	+1.754%
2024-12-24	72.0400	72.2000	72.0000	72.2000	+1.135%	292	+1.731%
2024-12-23	70.9100	71.3900	70.7400	71.3900	+0.592%	1,271	+2.886%
2024-12-20	69.9800	71.4200	69.9800	70.9700	+0.853%	3,003	+3.494%
2024-12-19	70.8800	70.8900	70.3700	70.3700	+0.157%	1,254	+4.377%
2024-12-18	72.6110	72.6110	70.2600	70.2600	-3.183%	940,344	+4.540%
2024-12-17	72.5700	72.5700	72.5700	72.5700	-0.657%	1,665,068	+1.213%
2024-12-16	73.1100	73.1100	73.0401	73.0500	+0.385%	1,445,844	+0.548%
2024-12-13	72.7900	72.8000	72.7700	72.7700	-0.453%	839	+0.934%
2024-12-12	73.3900	73.3900	73.1008	73.1008	-0.509%	1,784	+0.478%
2024-12-11	73.2500	73.4746	73.2500	73.4746	+0.885%	23,007	-0.033%
2024-12-10	72.8992	72.8992	72.8300	72.8300	-0.151%	283	+0.851%
2024-12-09	73.1900	73.2100	72.9200	72.9400	-0.667%	4,300	+0.699%
2024-12-06	73.4795	73.5189	73.4000	73.4300	+0.355%	864	+0.027%
2024-12-05	73.1700	73.1700	73.1700	73.1700	-0.136%	103	+0.383%
2024-12-04	73.2700	73.2700	73.2700	73.2700	+0.742%	33	+0.246%
2024-12-03	72.7300	72.7300	72.7300	72.7300	+0.096%	152	+0.990%
2024-12-02	72.5900	72.6600	72.5700	72.6600	+0.345%	1,438	+1.087%
2024-11-29	72.0500	72.4100	72.0500	72.4100	+0.508%	595,621	+1.436%
2024-11-27	72.0441	72.0441	72.0441	72.0441	-0.368%	39	+1.951%
2024-11-26	72.3102	72.3102	72.3102	72.3102	+0.669%	21	+1.576%
2024-11-25	72.0100	72.0100	71.8300	71.8300	+0.251%	706	+2.255%
2024-11-22	71.6500	71.6500	71.6500	71.6500	+0.388%	243	+2.512%
2024-11-21	71.0900	71.3731	71.0800	71.3731	+0.596%	1,275	+2.910%
2024-11-20	70.9100	70.9500	70.6100	70.9500	0.000%	996	+3.524%
2024-11-19	70.9500	70.9500	70.9500	70.9500	+0.425%	98	+3.524%
2024-11-18	70.6500	70.6500	70.6500	70.6500	+0.342%	142	+3.963%
2024-11-15	70.3895	70.4094	70.3895	70.4094	-1.374%	215	+4.318%
2024-11-14	71.5550	71.5550	71.3900	71.3900	-0.669%	266	+2.886%
2024-11-13	71.8706	71.8706	71.8706	71.8706	+0.125%	35	+2.198%
2024-11-12	71.7810	71.7810	71.7810	71.7810	-0.289%	25	+2.325%
2024-11-11	71.9887	71.9887	71.9887	71.9887	+0.109%	55	+2.030%
2024-11-08	71.8800	71.9100	71.8800	71.9100	+0.419%	496	+2.142%
2024-11-07	71.4700	71.6100	71.4700	71.6100	+0.788%	921	+2.569%
2024-11-06	70.7224	71.0500	70.7224	71.0500	+2.734%	2,009	+3.378%
2024-11-05	69.1594	69.1594	69.1594	69.1594	+1.229%	128	+6.204%
2024-11-04	68.3196	68.3196	68.3196	68.3196	-0.327%	14	+7.509%
2024-11-01	68.5438	68.5438	68.5438	68.5438	+0.393%	59	+7.158%
2024-10-31	68.2755	68.2755	68.2755	68.2755	-1.679%	27	+7.579%
2024-10-30	69.4413	69.4413	69.4413	69.4413	-0.357%	4	+5.773%
2024-10-29	69.6900	69.6900	69.6900	69.6900	+0.216%	28	+5.395%
2024-10-28	69.6200	69.6200	69.5300	69.5400	+0.346%	1,713	+5.623%
2024-10-25	69.4199	69.4199	69.3000	69.3000	+0.017%	594	+5.988%
2024-10-24	69.2880	69.2880	69.2880	69.2880	+0.369%	24	+6.007%
2024-10-23	69.0201	69.0335	69.0201	69.0335	-1.060%	722	+6.398%
2024-10-22	69.7732	69.7732	69.7732	69.7732	-0.038%	40	+5.270%
2024-10-21	69.7100	69.8000	69.7000	69.8000	-0.214%	489	+5.229%
2024-10-18	69.9500	69.9595	69.9500	69.9500	+0.400%	1,401	+5.004%
2024-10-17	69.8700	69.8700	69.6713	69.6713	+0.016%	1,254	+5.424%
2024-10-16	69.6630	69.6630	69.6600	69.6600	+0.505%	108	+5.441%
2024-10-15	69.3100	69.3100	69.3100	69.3100	-0.772%	270	+5.973%
2024-10-14	69.6200	69.8490	69.6200	69.8490	+0.676%	200	+5.155%
2024-10-11	69.2300	69.3800	69.2300	69.3800	+0.565%	396	+5.866%
2024-10-10	68.9900	68.9900	68.9900	68.9900	-0.110%	33	+6.465%
2024-10-09	69.0662	69.0662	69.0662	69.0662	+0.680%	187	+6.347%
2024-10-08	68.4240	68.6000	68.4240	68.6000	+1.001%	582	+7.070%
2024-10-07	68.3600	68.3600	67.9200	67.9200	-0.977%	2,205	+8.142%
2024-10-04	68.5900	68.5900	68.5900	68.5900	+1.091%	2	+7.086%
2024-10-03	67.9800	67.9900	67.8500	67.8500	-0.227%	22,168	+8.254%
2024-10-02	68.0046	68.0046	68.0046	68.0046	-0.008%	1,353,086	+8.007%
2024-10-01	67.7289	68.0100	67.7289	68.0100	-0.802%	241	+7.999%
2024-09-30	68.5600	68.5600	68.5600	68.5600	+0.410%	429,142	+7.132%
2024-09-27	68.2800	68.2800	68.2800	68.2800	-0.015%	149	+7.572%
2024-09-26	68.2800	68.2900	68.2800	68.2900	+0.282%	2,116	+7.556%
2024-09-25	68.4000	68.4000	68.0982	68.0982	-0.560%	95,963	+7.859%
2024-09-24	68.4750	68.4816	68.4750	68.4816	+0.207%	456	+7.255%
2024-09-23	68.2305	68.3400	68.2305	68.3400	+0.355%	214	+7.477%
2024-09-20	68.0980	68.0980	68.0980	68.0980	-0.105%	8	+7.859%
2024-09-19	68.1697	68.1697	68.1697	68.1697	+1.644%	44	+7.746%
2024-09-18	67.0100	67.0673	67.0100	67.0673	-0.346%	1,111	+9.517%
2024-09-17	67.1800	67.3000	67.1800	67.3000	+0.043%	260	+9.138%
2024-09-16	67.2713	67.2713	67.2713	67.2713	+0.225%	106	+9.185%
2024-09-13	66.9500	67.1200	66.9500	67.1200	+0.568%	117	+9.431%
2024-09-12	66.4300	66.7408	66.4300	66.7408	+0.715%	319	+10.053%
2024-09-11	65.9300	66.2672	65.8900	66.2672	+1.135%	251	+10.839%
2024-09-10	65.5232	65.5232	65.5232	65.5232	+0.569%	80	+12.098%
2024-09-09	65.1522	65.1522	65.1522	65.1522	+1.105%	61	+12.736%
2024-09-06	65.0000	65.0000	64.4400	64.4400	-1.594%	941	+13.982%
2024-09-05	65.4200	65.4839	65.4200	65.4839	-0.396%	2,050	+12.165%
2024-09-04	66.0000	66.0000	65.5900	65.7441	-0.161%	2,272	+11.721%
2024-09-03	65.9300	65.9300	65.8500	65.8500	-1.930%	1,080	+11.541%
2024-08-30	66.8400	67.1456	66.8400	67.1456	+1.032%	2,011	+9.389%
2024-08-29	66.7900	66.7900	66.4600	66.4600	+0.014%	527	+10.518%
2024-08-28	66.5000	66.5000	66.4507	66.4507	-0.657%	471	+10.533%
2024-08-27	66.8900	66.8900	66.8900	66.8900	+0.210%	261	+9.807%
2024-08-26	66.7500	66.7500	66.7500	66.7500	-0.330%	68	+10.037%
2024-08-23	66.8325	66.9713	66.8325	66.9713	+1.013%	470	+9.674%
2024-08-22	66.3000	66.3000	66.3000	66.3000	-0.763%	14	+10.784%
2024-08-21	66.8055	66.8100	66.8055	66.8100	+0.255%	409	+9.939%
2024-08-20	66.6400	66.6400	66.6400	66.6400	-0.120%	69	+10.219%
2024-08-19	66.1800	66.7200	66.1800	66.7200	+1.030%	201	+10.087%
2024-08-16	66.0400	66.0400	66.0400	66.0400	+0.182%	32	+11.220%
2024-08-15	65.9200	65.9200	65.9200	65.9200	+1.728%	42	+11.423%
2024-08-14	64.7800	64.8000	64.7800	64.8000	+0.379%	169	+13.349%
2024-08-13	64.5552	64.5552	64.5552	64.5552	+1.646%	36	+13.779%
2024-08-12	63.5100	63.5100	63.5100	63.5100	-0.031%	54	+15.651%
2024-08-09	63.4500	63.5300	63.4500	63.5300	+0.490%	403	+15.615%
2024-08-08	62.9000	63.2200	62.9000	63.2200	+2.426%	256	+16.182%
2024-08-07	61.7226	61.7226	61.7226	61.7226	-0.720%	354	+19.000%
2024-08-06	62.6396	62.9720	62.1700	62.1700	+0.991%	1,159	+18.144%
2024-08-05	61.8400	61.8400	61.4800	61.5602	-2.997%	627	+19.314%
2024-08-02	63.4624	63.4624	63.4624	63.4624	-1.900%	15	+15.738%
2024-08-01	64.6000	64.6913	64.6000	64.6913	-1.313%	1,246	+13.539%
2024-07-31	65.5999	65.5999	65.5517	65.5517	+1.576%	313	+12.049%
2024-07-30	64.4500	64.5348	64.4200	64.5348	-0.532%	529	+13.815%
2024-07-29	64.9150	64.9150	64.8800	64.8800	+0.170%	655	+13.209%
2024-07-26	64.7700	64.7700	64.7700	64.7700	+1.022%	47	+13.401%
2024-07-25	64.8100	64.8200	64.1146	64.1146	-0.505%	2,112	+14.560%
2024-07-24	65.3700	65.3700	64.4400	64.4400	-2.245%	237	+13.982%
2024-07-23	66.1400	66.1500	65.9196	65.9196	-0.262%	2,842	+11.424%
2024-07-22	66.0928	66.0928	66.0928	66.0928	+1.011%	12	+11.132%
2024-07-19	65.4100	65.6100	65.3300	65.4312	-0.700%	11,227	+12.255%
2024-07-18	65.8922	65.8922	65.8922	65.8922	-0.864%	69	+11.470%
2024-07-17	66.4665	66.4665	66.4665	66.4665	-1.296%	72	+10.507%
2024-07-16	67.3150	67.3395	67.3150	67.3395	+0.632%	695	+9.074%
2024-07-15	66.9165	66.9165	66.9165	66.9165	+0.272%	212	+9.764%
2024-07-12	66.7347	66.7347	66.7347	66.7347	+0.394%	182	+10.063%
2024-07-11	67.1300	67.1300	66.4728	66.4728	-0.841%	877	+10.496%
2024-07-10	66.6200	67.0364	66.6200	67.0364	+0.955%	665	+9.567%
2024-07-09	66.5200	66.5200	66.4024	66.4024	+0.112%	327	+10.613%
2024-07-08	66.3800	66.3800	66.3279	66.3279	-0.030%	710	+10.738%
2024-07-05	66.2299	66.3481	66.2299	66.3481	+0.695%	789	+10.704%
2024-07-03	65.8900	65.8900	65.8900	65.8900	+0.514%	38	+11.474%
2024-07-02	65.5531	65.5531	65.5531	65.5531	+0.711%	37	+12.047%
2024-07-01	65.0900	65.0900	65.0900	65.0900	+0.171%	180	+12.844%
2024-06-28	65.1500	65.1500	64.9787	64.9787	-0.294%	539,287	+13.037%
2024-06-27	65.1706	65.1706	65.1706	65.1706	+0.108%	3	+12.704%
2024-06-26	65.1000	65.1000	65.1000	65.1000	+0.169%	11	+12.826%
2024-06-25	64.8800	64.9900	64.8800	64.9900	+0.417%	234	+13.017%
2024-06-24	64.7200	64.7200	64.7200	64.7200	-0.202%	30	+13.489%
2024-06-21	64.8513	64.8513	64.8513	64.8513	-0.183%	105	+13.259%
2024-06-20	64.9700	64.9700	64.9700	64.9700	-0.108%	17	+13.052%
2024-06-18	65.0400	65.0400	65.0400	65.0400	+0.185%	22	+12.931%
2024-06-17	64.9200	64.9200	64.9200	64.9200	+0.901%	88	+13.139%
2024-06-14	64.1300	64.3400	64.1300	64.3400	+0.218%	2,063	+14.159%
2024-06-13	64.1200	64.2600	64.0000	64.2000	+0.203%	1,688	+14.408%
2024-06-12	64.2600	64.2600	63.8900	64.0700	+0.660%	2,225	+14.640%
2024-06-11	63.4100	63.6500	63.2350	63.6500	-0.094%	81,656	+15.397%
2024-06-10	63.4700	63.7500	63.4600	63.7100	+0.173%	1,886	+15.288%
2024-06-07	63.5850	63.6000	63.5850	63.6000	+0.016%	335	+15.487%
2024-06-06	63.5100	63.5900	63.4700	63.5900	+0.110%	1,409	+15.506%
2024-06-05	63.0150	63.5200	63.0150	63.5200	+1.179%	1,768	+15.633%
2024-06-04	62.7800	62.7800	62.7800	62.7800	+0.188%	41	+16.996%
2024-06-03	62.6620	62.6620	62.6620	62.6620	+0.662%	104	+17.216%
2024-05-31	62.3600	62.5200	62.2500	62.2500	+0.141%	320,386	+17.992%
2024-05-30	62.3900	62.4000	62.1626	62.1626	-0.808%	331	+18.158%
2024-05-29	62.6690	62.6690	62.6690	62.6690	-0.606%	6	+17.203%
2024-05-28	63.0400	63.0514	63.0400	63.0514	+0.147%	277	+16.492%
2024-05-24	62.9589	62.9589	62.9589	62.9589	+0.533%	9	+16.663%
2024-05-23	63.2500	63.2500	62.6250	62.6250	-0.445%	436	+17.285%
2024-05-22	62.9047	62.9047	62.9047	62.9047	-0.412%	0	+16.764%
2024-05-21	63.1650	63.1650	63.1650	63.1650	+0.317%	83	+16.283%
2024-05-20	62.9653	62.9653	62.9653	62.9653	+0.020%	14	+16.652%
2024-05-17	62.9525	62.9525	62.9525	62.9525	+0.025%	64	+16.675%
2024-05-16	62.9365	62.9365	62.9365	62.9365	-0.131%	2	+16.705%
2024-05-15	63.0191	63.0191	63.0191	63.0191	+1.187%	12	+16.552%
2024-05-14	62.0201	62.2800	62.0201	62.2800	+0.484%	207	+17.935%
2024-05-13	61.9800	61.9800	61.9800	61.9800	+0.001%	29	+18.506%
2024-05-10	61.9796	61.9796	61.9796	61.9796	+0.231%	0	+18.507%
2024-05-09	61.8369	61.8369	61.8369	61.8369	+0.368%	66	+18.780%
2024-05-08	61.6100	61.6100	61.6100	61.6100	-0.024%	8	+19.218%
2024-05-07	61.5200	61.6247	61.5200	61.6247	+0.233%	1,018	+19.189%
2024-05-06	61.4815	61.4815	61.4815	61.4815	+0.988%	46	+19.467%
2024-05-03	60.7900	60.8800	60.7700	60.8800	+1.096%	538	+20.647%
2024-05-02	59.8615	60.2200	59.8615	60.2200	+1.125%	2,131	+21.969%
2024-05-01	59.9900	59.9900	59.5500	59.5500	-0.583%	4,013	+23.342%
2024-04-30	60.1100	60.1100	59.8990	59.8990	-1.466%	2,015	+22.623%
2024-04-29	60.7900	60.7900	60.7900	60.7900	+0.281%	33	+20.826%
2024-04-26	60.6194	60.6194	60.6194	60.6194	+1.279%	15	+21.166%
2024-04-25	60.0000	60.0000	59.8539	59.8539	-0.542%	793	+22.715%
2024-04-24	60.1800	60.1800	60.1800	60.1800	+0.072%	51	+22.051%
2024-04-23	60.1366	60.1366	60.1366	60.1366	+1.252%	17	+22.139%
2024-04-22	59.3928	59.3928	59.3928	59.3928	+0.785%	44	+23.668%
2024-04-19	58.9300	58.9300	58.9300	58.9300	-1.058%	88	+24.639%
2024-04-18	59.5600	59.5600	59.5600	59.5600	-0.153%	23	+23.321%
2024-04-17	59.6513	59.6513	59.6513	59.6513	-0.534%	41	+23.132%
2024-04-16	59.9714	59.9714	59.9714	59.9714	-0.159%	15	+22.475%
2024-04-15	60.1300	60.1300	60.0669	60.0669	-1.182%	331	+22.280%
2024-04-12	60.7853	60.7853	60.7853	60.7853	-1.564%	2	+20.835%
2024-04-11	61.7512	61.7512	61.7512	61.7512	+0.711%	7	+18.945%
2024-04-10	61.3155	61.3155	61.3155	61.3155	-0.694%	3	+19.790%
2024-04-09	61.7437	61.7437	61.7437	61.7437	-0.059%	78	+18.960%
2024-04-08	61.7800	61.7800	61.7800	61.7800	+0.260%	143	+18.890%
2024-04-05	61.6500	61.6500	61.6200	61.6200	+1.083%	157	+19.198%
2024-04-04	62.1458	62.1458	60.9600	60.9600	-1.377%	399	+20.489%
2024-04-03	61.8109	61.8109	61.8109	61.8109	+0.018%	27	+18.830%
2024-04-02	61.6800	61.8000	61.6600	61.8000	-0.419%	453	+18.851%
2024-04-01	62.1000	62.1000	62.0600	62.0600	-0.400%	305	+18.353%
2024-03-28	62.2200	62.3092	62.2200	62.3092	+0.231%	110	+17.880%
2024-03-27	61.8700	62.1654	61.8700	62.1654	+0.510%	163	+18.153%
2024-03-26	62.1500	62.1500	61.8500	61.8500	-0.172%	2,052	+18.755%
2024-03-25	61.9566	61.9566	61.9566	61.9566	-0.314%	84	+18.551%
2024-03-22	62.1517	62.1517	62.1517	62.1517	-0.065%	1	+18.179%
2024-03-21	62.3600	62.3600	62.1922	62.1922	+0.129%	88,180	+18.102%
2024-03-20	62.1119	62.1119	62.1119	62.1119	+0.830%	53	+18.254%
2024-03-19	61.6005	61.6005	61.6005	61.6005	+0.441%	120	+19.236%
2024-03-18	61.3300	61.3300	61.3300	61.3300	+0.869%	10	+19.762%
2024-03-15	60.8898	60.8898	60.8018	60.8018	-0.831%	144	+20.802%
2024-03-14	61.3110	61.3110	61.3110	61.3110	-0.469%	9	+19.799%
2024-03-13	61.6000	61.6000	61.6000	61.6000	-0.090%	5	+19.237%
2024-03-12	61.6556	61.6556	61.6556	61.6556	+1.158%	82	+19.129%
2024-03-11	60.9500	60.9500	60.9500	60.9500	-0.071%	11	+20.509%
2024-03-08	60.9200	60.9934	60.9200	60.9934	-0.695%	211	+20.423%
2024-03-07	61.3600	61.4200	61.3600	61.4200	+1.186%	107	+19.586%
2024-03-06	60.8000	60.8600	60.6500	60.7000	+0.513%	856	+21.005%
2024-03-05	60.6800	60.6800	60.2200	60.3900	-0.951%	1,406	+21.626%
2024-03-04	60.9700	61.1600	60.9700	60.9700	-0.291%	1,211	+20.469%
2024-03-01	61.1478	61.1478	61.1478	61.1478	+0.801%	37	+20.119%
2024-02-29	60.6621	60.6621	60.6621	60.6621	+0.550%	252,500	+21.081%
2024-02-28	60.3300	60.3300	60.3300	60.3300	-0.123%	87	+21.747%
2024-02-27	60.4040	60.4040	60.4040	60.4040	+0.138%	62	+21.598%
2024-02-26	60.3205	60.3205	60.3205	60.3205	-0.417%	178	+21.766%
2024-02-23	60.5733	60.5733	60.5733	60.5733	+0.148%	22	+21.258%
2024-02-22	60.4839	60.4839	60.4839	60.4839	+2.307%	2	+21.437%
2024-02-21	59.1200	59.1200	59.1200	59.1200	+0.175%	2	+24.239%
2024-02-20	59.0000	59.0200	59.0000	59.0170	-0.774%	1,210	+24.456%
2024-02-16	59.4771	59.4771	59.4771	59.4771	-0.553%	333	+23.493%
2024-02-15	59.8077	59.8077	59.8077	59.8077	+0.634%	1	+22.810%
2024-02-14	59.4308	59.4308	59.4308	59.4308	+1.048%	2	+23.589%
2024-02-13	58.8147	58.8147	58.8147	58.8147	-1.417%	52	+24.884%
2024-02-12	59.6600	59.6600	59.6600	59.6600	+0.050%	63	+23.114%
2024-02-09	59.5200	59.6300	59.5200	59.6300	+0.455%	413	+23.176%
2024-02-08	59.3600	59.3600	59.3600	59.3600	+0.220%	132	+23.737%
2024-02-07	59.2296	59.2296	59.2296	59.2296	+0.873%	38	+24.009%
2024-02-06	58.7172	58.7172	58.7172	58.7172	+0.130%	40	+25.091%
2024-02-05	58.6407	58.6407	58.6407	58.6407	-0.305%	1	+25.254%
2024-02-02	58.8200	58.8200	58.8200	58.8200	+1.496%	5	+24.872%
2024-02-01	57.9531	57.9531	57.9531	57.9531	+1.174%	61	+26.740%
2024-01-31	57.2806	57.2806	57.2806	57.2806	-1.645%	194	+28.228%
2024-01-30	58.1900	58.2388	58.1900	58.2388	-0.173%	241	+26.119%
2024-01-29	58.2400	58.3400	58.2400	58.3400	+0.882%	211	+25.900%
2024-01-26	57.7100	57.8300	57.7100	57.8300	+0.233%	102	+27.010%
2024-01-25	57.6900	57.6954	57.6900	57.6954	+0.413%	135	+27.307%
2024-01-24	57.4200	57.4580	57.4200	57.4580	+0.074%	101	+27.833%
2024-01-23	57.3500	57.4157	57.3500	57.4157	+0.354%	235	+27.927%
2024-01-22	57.3000	57.3000	57.1500	57.2133	+0.252%	322	+28.379%
2024-01-19	57.0300	57.0697	57.0300	57.0697	+1.269%	165	+28.702%
2024-01-18	56.3547	56.3547	56.3547	56.3547	+0.741%	0	+30.335%
2024-01-17	55.8600	55.9403	55.8600	55.9403	-0.568%	106	+31.301%
2024-01-16	56.0800	56.2600	56.0800	56.2600	-0.142%	562	+30.555%
2024-01-12	56.3300	56.3600	56.3300	56.3400	-0.102%	16,661	+30.369%
2024-01-11	56.3974	56.3974	56.3974	56.3974	+0.059%	0	+30.237%
2024-01-10	56.1400	56.3644	56.1400	56.3644	+0.576%	204	+30.313%
2024-01-09	56.1300	56.1300	56.0200	56.0418	-0.122%	202	+31.063%
2024-01-08	56.1100	56.1100	56.1100	56.1100	+1.472%	21	+30.904%
2024-01-05	55.2960	55.2960	55.2960	55.2960	+0.101%	7	+32.831%

.dark-mode .RQgmT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQgmT4{ color: #333333; background-color: white; border: 2px solid #333333; }USCLiShares Climate Conscious & Transition MSCI USA ETFstock NASDAQ ETF

USCL
iShares Climate Conscious & Transition MSCI USA ETF
stock NASDAQ ETF