Dark

CPLCF
ISHARES MSCI USA S/C UCIT
stock OTC ETF

EOD

Aug 4, 2026

705.25USD+1.715%(+11.89)43

Pre-market

0.00USD-100.000%(-682.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	703.8518	705.2473	703.8518	705.2473	+1.715%	43	0.000%
2026-08-03	693.3533	693.3533	693.3533	693.3533	+1.554%	1	+1.715%
2026-07-31	694.0469	694.0469	682.7412	682.7412	-0.132%	565	+3.296%
2026-07-27	694.7472	694.7472	683.4899	683.6417	-0.864%	48	+3.160%
2026-07-24	685.6571	689.6013	685.6571	689.6013	+0.011%	154	+2.269%
2026-07-23	689.5250	689.5250	689.5250	689.5250	-0.032%	411	+2.280%
2026-07-20	690.0549	690.0549	689.7447	689.7447	-0.394%	86	+2.248%
2026-07-17	691.4456	692.4721	689.2445	692.4721	-0.352%	58	+1.845%
2026-07-16	691.9458	694.9167	691.9458	694.9167	-0.206%	7	+1.487%
2026-07-15	696.3480	696.3480	696.3480	696.3480	-0.172%	593	+1.278%
2026-07-14	697.5486	697.5486	697.5486	697.5486	+0.322%	14	+1.104%
2026-07-13	695.3063	695.3063	695.3063	695.3063	-0.336%	4	+1.430%
2026-07-10	697.6487	697.6487	697.6487	697.6487	-0.895%	16	+1.089%
2026-07-09	700.0719	704.6129	700.0719	703.9495	+3.250%	96	+0.184%
2026-07-08	681.7945	681.7945	681.7945	681.7945	-3.360%	7	+3.440%
2026-07-06	705.5000	705.5000	705.5000	705.5000	-1.240%	32	-0.036%
2026-06-30	713.1564	714.3570	711.6557	714.3570	+1.092%	58	-1.275%
2026-06-29	700.3498	706.6433	700.3498	706.6433	-0.339%	384	-0.198%
2026-06-25	706.0529	709.0500	705.8528	709.0500	+2.628%	57	-0.536%
2026-06-24	692.7536	694.6472	690.8954	690.8954	-0.579%	116	+2.077%
2026-06-23	693.8530	694.9167	693.8530	694.9167	-1.752%	30	+1.487%
2026-06-22	699.6501	707.3111	699.6501	707.3111	+1.794%	89	-0.292%
2026-06-18	691.5542	694.8473	691.5542	694.8473	+0.693%	57	+1.497%
2026-06-17	690.0630	690.0630	690.0630	690.0630	-1.314%	9	+2.200%
2026-06-16	703.0781	703.0781	698.8500	699.2495	+3.253%	202	+0.858%
2026-06-11	674.5627	678.8071	674.5627	677.2183	+0.444%	18	+4.139%
2026-06-10	682.4666	682.4666	674.2221	674.2221	-0.489%	156	+4.602%
2026-06-09	685.3573	685.3573	677.5386	677.5386	+1.125%	433	+4.090%
2026-06-08	670.0000	670.0000	670.0000	670.0000	-0.119%	22	+5.261%
2026-06-05	670.7976	670.7976	670.7976	670.7976	-2.391%	2	+5.136%
2026-06-04	686.5598	688.3246	686.5598	687.2287	+0.809%	10	+2.622%
2026-06-03	680.1639	681.7157	680.1639	681.7157	+0.298%	44	+3.452%
2026-06-01	675.9620	684.1655	675.9620	679.6884	-0.433%	8	+3.760%
2026-05-29	683.6417	683.6417	682.6412	682.6412	+0.232%	34	+3.312%
2026-05-28	681.0594	681.0594	681.0594	681.0594	-0.079%	31	+3.552%
2026-05-27	678.8605	681.5978	678.8605	681.5978	+2.275%	48	+3.470%
2026-05-22	665.9670	666.4360	665.9670	666.4360	+1.339%	76	+5.824%
2026-05-21	657.6287	657.6287	657.6287	657.6287	-0.052%	5	+7.241%
2026-05-20	653.4266	657.9714	653.4266	657.9714	+2.299%	20	+7.185%
2026-05-19	643.0784	643.2858	642.9856	643.1857	-1.597%	132	+9.649%
2026-05-15	653.6267	653.6267	653.6267	653.6267	-1.405%	4	+7.898%
2026-05-14	662.9388	662.9388	662.9388	662.9388	+0.679%	1	+6.382%
2026-05-13	661.6691	661.6691	658.4707	658.4707	-0.508%	12	+7.104%
2026-05-12	660.3300	661.8308	660.0039	661.8308	+0.444%	380	+6.560%
2026-05-04	658.9059	658.9059	658.9059	658.9059	+0.485%	265	+7.033%
2026-04-30	655.7232	655.7232	655.7232	655.7232	+0.781%	2	+7.553%
2026-04-28	650.6421	650.6421	650.6421	650.6421	-0.998%	53	+8.393%
2026-04-27	652.7736	657.6611	652.1444	657.1984	+0.916%	22	+7.311%
2026-04-24	650.4251	651.6741	650.4251	651.2316	-0.229%	729	+8.294%
2026-04-23	652.7262	652.7262	652.7262	652.7262	-0.245%	365	+8.046%
2026-04-22	654.3270	654.3270	654.3270	654.3270	-1.372%	268	+7.782%
2026-04-21	663.4316	663.4316	663.4316	663.4316	+1.048%	10	+6.303%
2026-04-20	655.4722	656.5501	655.4722	656.5501	+0.379%	279	+7.417%
2026-04-17	654.0729	654.0729	654.0729	654.0729	+2.282%	6	+7.824%
2026-04-16	641.3205	644.5287	639.4798	639.4798	+0.266%	94	+10.285%
2026-04-15	638.0809	638.0809	637.7811	637.7811	-0.786%	162	+10.578%
2026-04-14	638.4191	642.8336	637.3813	642.8336	+1.365%	269	+9.709%
2026-04-13	631.2155	634.1752	628.8101	634.1752	+1.204%	15,756	+11.207%
2026-04-10	631.5157	631.9158	625.8642	626.6318	-0.437%	115	+12.546%
2026-04-09	626.1000	635.0687	626.1000	629.3834	+0.526%	67	+12.054%
2026-04-08	629.3853	629.3853	623.7049	626.0895	+3.146%	190	+12.643%
2026-04-07	606.1969	610.2917	605.5198	606.9910	-0.191%	204	+16.187%
2026-04-06	610.3404	612.3538	605.4463	608.1547	+0.609%	130	+15.965%
2026-04-02	599.3996	612.2060	599.3996	604.4732	+0.306%	205	+16.671%
2026-04-01	608.5041	608.5041	602.6274	602.6274	+0.417%	412	+17.029%
2026-03-31	589.9949	603.9483	589.9949	600.1231	+3.659%	515	+17.517%
2026-03-30	588.3941	588.3941	578.9419	578.9419	-1.103%	50	+21.817%
2026-03-27	593.0034	593.9969	585.3964	585.3964	-1.740%	41	+20.473%
2026-03-26	600.5997	606.7032	595.7597	595.7597	-1.007%	109	+18.378%
2026-03-25	606.9965	607.6000	601.8220	601.8220	+0.028%	57	+17.185%
2026-03-24	598.5992	605.6027	597.5967	601.6541	+0.320%	261	+17.218%
2026-03-23	603.6017	603.6017	595.4092	599.7348	+3.015%	38	+17.593%
2026-03-20	593.8000	593.8000	582.1823	582.1823	-2.571%	180	+21.139%
2026-03-19	591.8958	597.5436	591.8958	597.5436	+0.235%	490	+18.024%
2026-03-18	603.4016	603.4016	596.1427	596.1427	-1.346%	46	+18.302%
2026-03-17	604.2020	607.9499	604.2020	604.2792	+0.897%	26	+16.709%
2026-03-16	605.1000	605.1000	598.9085	598.9085	+0.960%	60	+17.755%
2026-03-13	596.3981	596.7000	593.2149	593.2149	-0.438%	52	+18.886%
2026-03-12	601.6007	603.7621	595.8241	595.8241	-1.888%	467	+18.365%
2026-03-11	609.5000	609.5000	607.2892	607.2892	-0.418%	58	+16.130%
2026-03-10	614.7000	617.3085	609.8410	609.8410	-0.600%	47	+15.644%
2026-03-09	594.3971	613.5245	594.3971	613.5245	+1.208%	173	+14.950%
2026-03-06	611.4056	612.7764	606.2041	606.2041	-2.306%	67	+16.338%
2026-03-05	629.4000	629.4000	619.7770	620.5155	-1.774%	126	+13.655%
2026-03-04	629.1488	631.7191	629.1488	631.7191	+0.439%	14,905	+11.639%
2026-03-03	625.9128	628.9579	615.6921	628.9579	-1.210%	797	+12.129%
2026-03-02	636.6617	636.6617	636.6617	636.6617	-0.636%	23	+10.773%
2026-02-26	644.8223	644.8223	640.7352	640.7352	+1.892%	162	+10.068%
2026-02-23	629.2145	632.0914	628.8346	628.8346	-1.936%	17	+12.151%
2026-02-18	642.6212	642.6212	641.2500	641.2500	+1.108%	26	+9.980%
2026-02-12	641.1794	641.1794	630.9637	634.2257	-1.484%	289	+11.198%
2026-02-11	645.5226	645.5226	643.7781	643.7781	+0.990%	2	+9.548%
2026-02-10	643.6200	643.6200	637.4649	637.4649	-0.508%	86	+10.633%
2026-02-09	637.7811	643.6220	637.7811	640.7200	+2.731%	2,448	+10.071%
2026-02-05	623.6881	623.6881	623.6881	623.6881	-0.340%	158	+13.077%
2026-02-04	626.0869	626.9300	625.8128	625.8128	-0.350%	118	+12.693%
2026-02-03	628.0139	628.0139	628.0139	628.0139	+0.686%	44	+12.298%
2026-02-02	623.3919	623.7378	623.3919	623.7378	+1.113%	6	+13.068%
2026-01-30	619.6257	619.6257	616.8703	616.8703	-1.173%	18	+14.327%
2026-01-29	623.4300	624.1900	618.3908	624.1900	-0.061%	14	+12.986%
2026-01-28	626.8300	626.8300	624.5700	624.5700	-0.456%	7	+12.917%
2026-01-27	631.1154	631.1154	627.4300	627.4300	-0.252%	15	+12.403%
2026-01-26	632.3160	632.3160	629.0144	629.0144	-0.616%	96	+12.119%
2026-01-23	632.9163	632.9163	632.9163	632.9163	-1.057%	27	+11.428%
2026-01-22	637.1814	640.0799	637.1814	639.6801	+1.645%	664	+10.250%
2026-01-21	629.3300	629.3300	629.3300	629.3300	+1.216%	64	+12.063%
2026-01-20	622.3110	624.7122	621.5584	621.7717	-0.630%	62	+13.425%
2026-01-15	625.7123	625.7123	625.7123	625.7123	+1.200%	2	+12.711%
2026-01-14	617.9910	619.6097	617.9910	618.2908	+0.678%	98	+14.064%
2026-01-09	620.0500	620.0500	614.1300	614.1300	+0.694%	9	+14.837%
2026-01-08	612.1059	612.1059	609.8950	609.8950	-0.322%	30	+15.634%
2026-01-07	607.7528	611.8876	607.7528	611.8637	+1.430%	228	+15.262%
2026-01-05	603.3015	603.3015	603.2388	603.2388	+1.465%	35	+16.910%
2025-12-29	594.5299	594.5299	594.5299	594.5299	-0.131%	4	+18.623%
2025-12-26	595.3100	595.3100	595.3100	595.3100	-0.747%	8	+18.467%
2025-12-24	602.8038	602.8038	599.7900	599.7900	-0.150%	62	+17.582%
2025-12-23	601.4006	601.4006	600.6900	600.6900	+0.398%	200	+17.406%
2025-12-22	606.0098	606.0098	598.3110	598.3110	+0.376%	17	+17.873%
2025-12-19	594.1029	596.0700	594.1029	596.0700	+0.129%	48	+18.316%
2025-12-18	595.8020	595.8020	595.3000	595.3000	+0.353%	594	+18.469%
2025-12-17	598.9000	598.9000	593.2033	593.2033	-0.120%	4	+18.888%
2025-12-16	590.4500	593.9182	590.4500	593.9182	-0.566%	7	+18.745%
2025-12-15	597.2985	597.2985	597.2985	597.2985	-1.273%	8	+18.073%
2025-12-12	603.0000	605.0000	600.3900	605.0000	+2.524%	226	+16.570%
2025-12-10	590.1049	590.1049	590.1049	590.1049	-0.036%	8	+19.512%
2025-12-09	590.9512	592.7000	590.3175	590.3175	-0.284%	363	+19.469%
2025-12-08	590.5822	592.0000	590.5822	592.0000	-0.317%	58	+19.130%
2025-12-05	593.1965	593.8800	592.7963	593.8800	+0.999%	15	+18.752%
2025-12-04	588.0059	588.0059	588.0059	588.0059	-0.323%	1,278	+19.939%
2025-12-03	586.3600	591.6499	586.3600	589.9100	+0.976%	18	+19.552%
2025-12-02	584.2078	584.2078	584.2078	584.2078	-0.016%	9	+20.719%
2025-12-01	586.1930	586.1930	584.3025	584.3025	-0.032%	13	+20.699%
2025-11-25	582.0991	584.4900	582.0991	584.4900	+3.939%	11	+20.660%
2025-11-17	562.3380	562.3380	562.3380	562.3380	-0.533%	4	+25.413%
2025-11-14	562.0000	569.1947	560.9195	565.3500	-0.275%	30	+24.745%
2025-11-13	573.0864	573.0864	566.9100	566.9100	-2.305%	15	+24.402%
2025-11-12	581.3906	581.3906	580.2882	580.2882	+0.847%	2	+21.534%
2025-11-10	575.4122	575.4122	575.4122	575.4122	+1.750%	4	+22.564%
2025-11-07	565.5172	565.5172	565.5172	565.5172	-1.715%	360	+24.708%
2025-11-06	575.3876	575.3876	575.3876	575.3876	+0.525%	3	+22.569%
2025-11-05	572.3800	572.3800	572.3800	572.3800	-0.193%	10	+23.213%
2025-11-04	572.5137	573.4867	572.5137	573.4867	-0.365%	29	+22.975%
2025-10-31	575.5877	575.5877	575.5877	575.5877	-0.562%	86	+22.526%
2025-10-30	578.8400	578.8400	578.8400	578.8400	-1.393%	1	+21.838%
2025-10-29	585.3900	587.0200	585.3900	587.0200	-0.226%	210	+20.140%
2025-10-27	588.3500	588.3500	588.3500	588.3500	-0.147%	28	+19.869%
2025-10-24	589.2180	589.2180	589.2180	589.2180	+1.085%	706	+19.692%
2025-10-23	580.4400	582.8923	580.4400	582.8923	+1.336%	26	+20.991%
2025-10-22	575.2058	575.2058	575.2058	575.2058	-1.258%	8	+22.608%
2025-10-21	582.1089	582.5322	582.1089	582.5322	+0.371%	41	+21.066%
2025-10-20	583.0649	583.0649	579.8200	580.3800	+1.611%	6	+21.515%
2025-10-17	571.7141	571.7141	569.0160	571.1799	-1.518%	64	+23.472%
2025-10-16	581.4906	581.4906	579.9819	579.9819	+0.613%	13	+21.598%
2025-10-14	572.6136	576.4500	572.5137	576.4500	+1.592%	511	+22.343%
2025-10-13	567.4162	567.4162	567.4162	567.4162	-1.982%	6	+24.291%
2025-10-10	578.8893	578.8893	578.8893	578.8893	-0.629%	294	+21.828%
2025-10-08	579.9709	584.8049	579.9709	582.5542	-0.502%	98	+21.061%
2025-10-06	584.5922	585.4926	584.5922	585.4926	-0.246%	40	+20.454%
2025-10-03	586.9337	586.9337	586.9337	586.9337	+1.315%	2	+20.158%
2025-10-02	574.3128	579.3147	574.3128	579.3147	+0.735%	63	+21.738%
2025-10-01	575.0874	575.0874	575.0874	575.0874	+0.330%	31	+22.633%
2025-09-30	573.1934	573.1934	573.1934	573.1934	+0.202%	60	+23.038%
2025-09-29	572.0400	572.0400	572.0400	572.0400	+0.363%	91	+23.286%
2025-09-26	569.9700	569.9700	569.9700	569.9700	-0.964%	592	+23.734%
2025-09-24	575.5199	575.5199	575.5199	575.5199	+0.177%	32	+22.541%
2025-09-23	582.6912	584.3724	574.5041	574.5041	-0.761%	104	+22.758%
2025-09-22	578.9100	578.9100	578.9100	578.9100	-0.265%	7	+21.823%
2025-09-18	580.4500	580.4500	580.4500	580.4500	+1.996%	2	+21.500%
2025-09-17	569.0900	569.0900	569.0900	569.0900	+0.260%	3	+23.925%
2025-09-16	567.6161	567.6161	567.6161	567.6161	-1.242%	1	+24.247%
2025-09-15	574.7564	574.7564	574.7564	574.7564	-0.047%	3	+22.704%
2025-09-12	574.8125	575.0247	572.3138	575.0247	+1.551%	136	+22.646%
2025-09-10	569.0844	569.0844	566.2395	566.2395	-0.272%	81	+24.549%
2025-09-09	568.2840	568.2840	567.7838	567.7838	-0.058%	608	+24.211%
2025-09-08	568.1159	568.1159	568.1159	568.1159	-0.204%	2	+24.138%
2025-09-05	568.4300	569.2800	568.4300	569.2800	+0.633%	24	+23.884%
2025-09-04	565.7000	565.7000	565.7000	565.7000	+1.378%	6	+24.668%
2025-09-02	557.8788	558.7206	557.8788	558.0100	-1.415%	144	+26.386%
2025-08-28	566.0200	566.0200	566.0200	566.0200	+0.719%	393	+24.598%
2025-08-26	561.9190	561.9809	561.6807	561.9809	-0.027%	66	+25.493%
2025-08-25	562.1300	562.1300	562.1300	562.1300	+3.170%	16	+25.460%
2025-08-21	543.5717	546.0100	543.5717	544.8600	-0.268%	413	+29.436%
2025-08-20	546.1500	546.3268	546.1500	546.3268	-0.347%	6	+29.089%
2025-08-18	549.5747	549.5747	548.2300	548.2300	-0.408%	41	+28.641%
2025-08-15	550.4751	550.4751	550.4751	550.4751	+0.392%	10	+28.116%
2025-08-14	548.3258	548.3258	548.3258	548.3258	-0.077%	120	+28.618%
2025-08-13	548.7500	548.7500	548.7500	548.7500	+2.737%	1	+28.519%
2025-08-12	534.1329	534.1329	534.1329	534.1329	+0.662%	56	+32.036%
2025-08-11	533.1334	533.1334	530.6200	530.6200	-0.377%	11	+32.910%
2025-08-07	532.6266	532.6266	532.6266	532.6266	-0.568%	3	+32.409%
2025-08-06	535.6677	535.6677	535.6677	535.6677	+1.019%	49	+31.658%
2025-08-04	530.2650	530.2650	530.2650	530.2650	+1.267%	280	+32.999%
2025-08-01	523.7618	523.7618	523.6300	523.6300	-3.686%	68	+34.684%
2025-07-30	541.7500	543.6717	541.7500	543.6717	-0.440%	197	+29.719%
2025-07-29	546.0729	546.0729	546.0729	546.0729	+0.256%	3	+29.149%
2025-07-25	540.1500	544.6800	540.1500	544.6800	+0.226%	288	+29.479%
2025-07-24	543.3300	543.4500	543.3300	543.4500	-0.143%	3	+29.772%
2025-07-23	544.2278	544.2278	544.2278	544.2278	+1.069%	3	+29.587%
2025-07-22	538.5692	538.5692	538.4691	538.4691	-0.165%	230	+30.973%
2025-07-21	539.3600	539.3600	539.3600	539.3600	-0.106%	3	+30.756%
2025-07-18	539.9300	539.9300	539.9300	539.9300	+1.535%	10	+30.618%
2025-07-16	532.9664	532.9664	530.4651	531.7658	+0.022%	123	+32.624%
2025-07-15	531.6500	531.6500	531.6500	531.6500	-1.099%	1	+32.653%
2025-07-14	535.7678	537.5600	535.7678	537.5600	-0.037%	341	+31.194%
2025-07-11	538.4307	538.4307	537.7600	537.7600	-1.318%	152	+31.145%
2025-07-10	545.8966	545.8966	536.6600	544.9400	+1.503%	376	+29.417%
2025-07-09	539.2303	539.2303	536.8683	536.8683	-0.919%	395	+31.363%
2025-07-03	541.8500	541.8500	541.8500	541.8500	+1.273%	7	+30.155%
2025-07-02	529.2353	535.2015	529.2353	535.0400	+1.533%	130	+31.812%
2025-07-01	526.9634	526.9634	526.9634	526.9634	+0.612%	401	+33.832%
2025-06-27	523.7600	523.7600	523.7600	523.7600	+1.065%	10	+34.651%
2025-06-24	518.2408	518.2408	518.2408	518.2408	+2.000%	20	+36.085%
2025-06-23	508.0800	508.0800	508.0800	508.0800	-1.201%	4	+38.806%
2025-06-18	509.7451	514.2570	509.7451	514.2570	+0.945%	245	+37.139%
2025-06-17	509.4452	509.4452	509.4452	509.4452	-0.313%	2	+38.434%
2025-06-13	510.1449	511.0444	508.3458	511.0444	-0.988%	1,114	+38.001%
2025-06-12	516.1419	516.1419	516.1419	516.1419	-1.111%	130	+36.638%
2025-06-10	521.9390	521.9390	521.9390	521.9390	+1.437%	16	+35.121%
2025-06-06	514.5427	514.5427	514.5427	514.5427	+0.655%	12	+37.063%
2025-06-04	511.1932	511.1932	511.1932	511.1932	-0.042%	11	+37.961%
2025-06-03	511.4100	511.4100	511.4100	511.4100	+1.067%	241	+37.903%
2025-05-29	504.6100	506.0100	503.7481	506.0100	+0.451%	31	+39.374%
2025-05-28	503.7395	503.7395	503.7395	503.7395	-0.405%	2	+40.002%
2025-05-27	505.7900	505.7900	505.7900	505.7900	+1.375%	27	+39.435%
2025-05-23	498.9300	498.9300	498.9300	498.9300	-0.631%	14	+41.352%
2025-05-21	506.5747	506.5747	502.1000	502.1000	-2.469%	6	+40.460%
2025-05-19	512.2438	515.9500	512.2438	514.8100	+1.022%	9	+36.992%
2025-05-15	509.6009	509.6009	509.6009	509.6009	-0.264%	1,031	+38.392%
2025-05-12	512.4800	512.4800	510.9495	510.9495	+3.025%	62	+38.027%
2025-05-09	495.9479	495.9479	495.9479	495.9479	-0.594%	1	+42.202%
2025-05-08	498.9100	498.9100	498.9100	498.9100	+2.130%	93	+41.358%
2025-05-07	486.8433	488.5044	486.8433	488.5044	+1.079%	4	+44.369%
2025-05-06	483.2916	483.2916	483.2916	483.2916	-1.213%	1	+45.926%
2025-05-05	489.2266	489.2266	489.2266	489.2266	-0.284%	1	+44.156%
2025-05-02	485.3426	490.6200	485.3426	490.6200	+3.422%	3	+43.746%
2025-04-30	474.3871	474.3871	474.3871	474.3871	-0.531%	1	+48.665%
2025-04-29	476.3881	478.3761	476.3881	476.9219	+1.297%	8	+47.875%
2025-04-28	476.9884	476.9884	470.8154	470.8154	-0.774%	30	+49.793%
2025-04-25	472.0860	474.4900	472.0860	474.4900	-0.004%	423	+48.633%
2025-04-24	466.0329	475.3900	466.0329	474.5091	+0.135%	71	+48.627%
2025-04-23	474.5127	478.0389	473.8700	473.8700	+6.630%	4	+48.827%
2025-04-21	455.9550	455.9550	444.4070	444.4070	-1.667%	1,240	+58.694%
2025-04-17	454.2771	455.6721	451.9400	451.9400	-0.736%	77	+56.049%
2025-04-16	456.1780	456.1780	454.4227	455.2900	-1.005%	33	+54.901%
2025-04-15	459.1795	459.9103	456.4744	459.9103	+1.440%	45	+53.345%
2025-04-14	460.7303	460.7303	451.1189	453.3800	+1.002%	10	+55.553%
2025-04-11	445.7228	448.8800	445.7228	448.8800	+1.932%	61	+57.113%
2025-04-10	452.8263	452.8263	440.3700	440.3700	+3.889%	811	+60.149%
2025-04-09	424.4722	427.4737	423.8870	423.8870	-5.035%	46	+66.376%
2025-04-08	450.7746	450.9454	446.3631	446.3631	+0.602%	358	+57.999%
2025-04-07	428.5842	443.6900	428.5842	443.6900	-0.359%	453	+58.950%
2025-04-04	449.9849	449.9849	445.2900	445.2900	-5.006%	191	+58.379%
2025-04-03	474.3271	474.3271	467.2263	468.7543	-4.823%	5,350	+50.451%
2025-04-02	488.2541	492.5062	488.2541	492.5062	+0.370%	34	+43.196%
2025-04-01	490.1850	490.6913	490.1850	490.6913	+1.040%	1,210	+43.725%
2025-03-31	485.6427	485.6427	485.6427	485.6427	-3.975%	1	+45.219%
2025-03-26	505.7453	505.7453	505.7453	505.7453	-0.591%	5	+39.447%
2025-03-25	508.7500	508.7500	508.7500	508.7500	+2.263%	2	+38.624%
2025-03-21	496.0000	497.4900	496.0000	497.4900	-1.664%	3	+41.761%
2025-03-20	505.9070	505.9070	505.9070	505.9070	+1.076%	201	+39.403%
2025-03-19	500.5228	500.5228	500.5228	500.5228	+0.693%	11	+40.902%
2025-03-18	497.0785	497.0785	497.0785	497.0785	-0.354%	25	+41.878%
2025-03-17	498.8455	498.8455	498.8455	498.8455	+2.632%	2	+41.376%
2025-03-13	486.0530	486.0530	486.0530	486.0530	-1.973%	40	+45.097%
2025-03-12	495.8478	495.8478	495.8378	495.8378	+1.431%	1,309	+42.233%
2025-03-11	491.2743	491.2743	488.8443	488.8443	-1.590%	72	+44.268%
2025-03-07	501.2606	501.2606	496.7400	496.7400	-2.548%	499	+41.975%
2025-03-05	504.9800	509.7300	504.9800	509.7300	-0.676%	26	+38.357%
2025-03-04	498.8400	513.1975	498.8400	513.1975	-2.196%	62	+37.422%
2025-03-03	524.7200	524.7200	524.7200	524.7200	+0.204%	97	+34.405%
2025-02-28	522.1110	523.6500	522.1110	523.6500	-2.190%	128	+34.679%
2025-02-26	536.3317	536.3317	535.3736	535.3736	+0.722%	18	+31.730%
2025-02-25	531.4556	533.2600	531.4556	531.5345	-1.713%	131	+32.681%
2025-02-21	549.9250	549.9250	540.8000	540.8000	-1.823%	574	+30.408%
2025-02-19	555.2100	555.2100	550.8444	550.8444	-0.743%	3	+28.030%
2025-02-18	551.8140	554.9700	551.8140	554.9700	+0.247%	1,956	+27.078%
2025-02-14	553.6000	553.6000	553.6000	553.6000	+1.223%	11	+27.393%
2025-02-13	547.3263	547.3263	546.9088	546.9088	+0.463%	661	+28.952%
2025-02-12	544.3878	544.3878	544.3878	544.3878	-1.467%	183	+29.549%
2025-02-10	552.4909	552.4909	552.4909	552.4909	-1.720%	1	+27.649%
2025-02-06	562.1589	562.1589	562.1589	562.1589	+1.829%	4	+25.453%
2025-02-03	552.0643	552.0643	552.0643	552.0643	-1.544%	5	+27.747%
2025-01-31	561.8108	561.8108	560.7200	560.7200	+0.428%	27	+25.775%
2025-01-30	560.7303	560.7303	558.3308	558.3308	+0.379%	762	+26.314%
2025-01-29	556.2200	556.2200	556.2200	556.2200	-0.022%	2	+26.793%
2025-01-27	556.7283	556.7283	556.3418	556.3418	-0.361%	40	+26.765%
2025-01-24	560.2500	560.2500	558.3600	558.3600	-0.083%	557	+26.307%
2025-01-23	557.1000	558.8248	557.1000	558.8248	-0.278%	42	+26.202%
2025-01-22	562.1610	562.1610	558.3540	560.3800	-0.295%	61	+25.852%
2025-01-21	562.0400	562.0400	562.0400	562.0400	+2.689%	8	+25.480%
2025-01-16	549.8550	549.8550	547.3200	547.3200	+0.077%	132	+28.855%
2025-01-15	542.2500	546.9000	542.2500	546.9000	+3.555%	633	+28.954%
2025-01-13	528.1233	528.1233	528.1233	528.1233	-0.242%	1	+33.538%
2025-01-10	529.4052	529.4052	529.4052	529.4052	-2.047%	13	+33.215%
2025-01-08	540.4700	540.4700	540.4700	540.4700	-1.271%	27	+30.488%
2025-01-06	547.4300	547.4300	547.4300	547.4300	+1.661%	4	+28.829%
2025-01-03	538.4862	538.4862	538.4862	538.4862	-0.913%	1	+30.969%
2025-01-02	542.8513	544.8723	539.6697	543.4462	+0.580%	2,700	+29.773%
2024-12-31	540.3142	540.3142	540.3142	540.3142	+0.103%	22	+30.525%
2024-12-30	532.0439	539.7559	530.1849	539.7559	-0.780%	3,990	+30.660%
2024-12-20	536.1880	548.3294	536.1880	544.0000	+1.439%	66	+29.641%
2024-12-19	539.3603	542.1610	535.9079	536.2820	-1.330%	332	+31.507%
2024-12-18	564.8623	564.8623	543.5100	543.5100	-3.102%	742	+29.758%
2024-12-17	563.9019	563.9019	559.2896	560.9110	-0.806%	3,554	+25.732%
2024-12-16	561.8300	567.2100	561.8300	565.4700	+0.617%	1,743	+24.719%
2024-12-13	562.4587	562.4587	562.0000	562.0000	-0.969%	122	+25.489%
2024-12-12	567.5000	567.5000	567.5000	567.5000	-0.548%	263	+24.273%
2024-12-11	576.7983	576.7983	570.6246	570.6246	-0.168%	194	+23.592%
2024-12-10	570.8545	571.5842	569.5647	571.5842	-0.344%	135	+23.385%
2024-12-09	576.7757	576.7757	573.5580	573.5580	-0.273%	2,279	+22.960%
2024-12-06	577.1414	577.1414	574.8725	575.1300	-0.570%	639	+22.624%
2024-12-05	578.4291	578.4291	578.4291	578.4291	-0.370%	2	+21.925%
2024-12-04	580.6200	580.6200	580.5800	580.5800	+0.541%	210	+21.473%
2024-12-03	577.9310	584.3721	577.0037	577.4586	-0.647%	41	+22.129%
2024-12-02	581.2205	581.2205	581.2205	581.2205	-0.302%	25	+21.339%
2024-11-29	582.5612	582.9814	582.5612	582.9814	+0.230%	34	+20.973%
2024-11-27	579.4800	581.6410	579.4800	581.6410	+0.084%	77	+21.251%
2024-11-26	581.1500	581.1500	581.1500	581.1500	-0.806%	3	+21.354%
2024-11-25	585.8724	585.8724	585.8724	585.8724	+2.487%	87	+20.376%
2024-11-22	569.4346	571.6557	569.4346	571.6557	+2.035%	158	+23.369%
2024-11-21	560.2532	560.2532	560.2532	560.2532	+1.823%	8	+25.880%
2024-11-19	546.0200	550.2200	546.0200	550.2200	-0.705%	256	+28.176%
2024-11-18	549.9150	554.1270	549.9150	554.1270	-1.623%	26	+27.272%
2024-11-14	563.2715	563.2715	563.2715	563.2715	-0.658%	42	+25.206%
2024-11-13	571.7758	572.8000	567.0000	567.0000	-2.247%	161	+24.382%
2024-11-11	577.4987	580.7898	575.3100	580.0332	+1.860%	137	+21.587%
2024-11-08	567.9839	569.4400	567.9839	569.4400	+0.878%	51	+23.849%
2024-11-07	568.5742	568.5742	564.4842	564.4842	-0.683%	1,025	+24.937%
2024-11-06	564.9478	568.3685	564.9478	568.3685	+5.792%	473	+24.083%
2024-11-05	537.2685	537.5287	537.2485	537.2485	+1.177%	690	+31.270%
2024-11-04	529.9873	531.0000	529.9873	531.0000	-0.006%	11	+32.815%
2024-11-01	531.3956	531.8959	531.0344	531.0344	-0.893%	36	+32.806%
2024-10-28	535.8200	535.8200	535.8200	535.8200	+0.514%	27	+31.620%
2024-10-25	530.5000	533.0799	530.5000	533.0799	+0.920%	12,563	+32.297%
2024-10-24	528.2200	528.2200	528.2200	528.2200	+0.087%	1	+33.514%
2024-10-23	528.1000	528.1000	527.7600	527.7600	-3.008%	125	+33.630%
2024-10-15	544.1300	544.1300	544.1300	544.1300	+1.343%	3	+29.610%
2024-10-14	537.3900	537.3900	536.9200	536.9200	+2.648%	147	+31.351%
2024-10-10	523.6800	523.6800	523.0684	523.0684	+0.009%	44	+34.829%
2024-10-07	523.0200	523.0200	523.0200	523.0200	-0.691%	1	+34.841%
2024-10-02	524.2600	526.6600	524.2600	526.6600	-0.566%	379	+33.909%
2024-09-30	529.6600	529.6600	529.6600	529.6600	-0.243%	5	+33.151%
2024-09-27	533.0000	533.0000	530.0000	530.9500	0.000%	106	+32.827%
2024-09-19	530.9500	530.9500	530.9500	530.9500	+2.090%	23	+32.827%
2024-09-16	520.0800	520.0800	520.0800	520.0800	+4.680%	2	+35.604%
2024-09-10	496.8300	496.8300	496.8300	496.8300	-2.544%	28	+41.949%
2024-09-04	509.8000	509.8000	509.8000	509.8000	-2.140%	102	+38.338%
2024-08-30	524.2721	524.2721	520.9500	520.9500	-0.582%	292	+35.377%
2024-08-29	524.0000	524.0000	524.0000	524.0000	+0.103%	25	+34.589%
2024-08-23	523.4600	523.4600	523.4600	523.4600	+2.009%	309	+34.728%
2024-08-22	513.1500	513.1500	513.1500	513.1500	+0.673%	2	+37.435%
2024-08-21	509.4900	509.7200	509.4900	509.7200	+3.182%	22	+38.360%
2024-08-13	494.0000	494.0000	494.0000	494.0000	-0.141%	18	+42.763%
2024-08-06	491.0600	494.7000	491.0600	494.7000	-0.663%	105	+42.561%
2024-08-02	498.0000	498.0000	498.0000	498.0000	-5.318%	13	+41.616%
2024-07-26	525.9700	525.9700	525.9700	525.9700	+3.170%	32	+34.085%
2024-07-24	521.1900	521.1900	509.8083	509.8083	-2.751%	503	+38.336%
2024-07-23	518.0000	524.2300	518.0000	524.2300	+2.169%	43	+34.530%
2024-07-22	513.1000	513.1000	513.1000	513.1000	+0.509%	21	+37.448%
2024-07-19	511.2500	511.2500	510.5000	510.5000	-2.371%	703	+38.148%
2024-07-18	522.9000	522.9000	522.9000	522.9000	+4.350%	13	+34.872%
2024-07-11	501.1000	501.1000	501.1000	501.1000	+2.935%	7	+40.740%
2024-07-10	486.8100	486.8100	486.8100	486.8100	+0.637%	28	+44.871%
2024-07-09	482.5500	483.7300	482.5500	483.7300	-0.680%	674	+45.794%
2024-07-03	487.0400	487.0400	487.0400	487.0400	-1.279%	20	+44.803%
2024-06-24	493.3500	493.3500	493.3500	493.3500	+1.932%	43	+42.951%
2024-06-20	484.0000	484.0000	484.0000	484.0000	+0.099%	4	+45.712%
2024-06-18	483.4982	483.6181	483.4982	483.5200	+0.807%	197	+45.857%
2024-06-14	481.7500	481.7500	479.6500	479.6500	-1.386%	185	+47.034%
2024-06-11	486.3900	486.3900	486.3900	486.3900	-0.289%	80	+44.996%

.dark-mode .lp2YCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lp2YCY{ color: #333333; background-color: white; border: 2px solid #333333; }CPLCFISHARES MSCI USA S/C UCITstock OTC ETF

CPLCF
ISHARES MSCI USA S/C UCIT
stock OTC ETF