Ishares Climate Conscious & Transition MSCI USA ETF

USCL
🏛️ usa →
77.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.08 56.08 56.08 56.08 0.0M
2023-12-28 56.26 56.26 56.26 56.26 0.0M
2023-12-27 56.17 56.20 56.17 56.20 0.0M
2023-12-26 56.13 56.13 56.13 56.13 0.0M
2023-12-22 55.91 55.91 55.91 55.91 0.0M
2023-12-20 55.30 55.30 55.30 55.30 0.0M
2023-12-19 56.31 56.31 56.31 56.31 0.0M
2023-12-18 56.03 56.03 56.03 56.03 0.0M
2023-12-14 55.77 55.77 55.65 55.65 0.0M
2023-12-13 55.51 55.51 55.51 55.51 0.0M
2023-12-12 54.37 54.79 54.37 54.79 0.4M
2023-12-11 54.52 54.55 54.52 54.55 0.0M
2023-12-08 54.37 54.37 54.37 54.37 0.0M
2023-12-06 53.65 53.65 53.65 53.65 0.0M
2023-12-05 53.94 53.94 53.94 53.94 0.0M
2023-12-04 53.94 53.94 53.94 53.94 0.0M
2023-12-01 54.23 54.23 54.23 54.23 0.0M
2023-11-29 53.87 53.87 53.73 53.73 0.0M
2023-11-28 53.71 53.71 53.71 53.71 0.0M
2023-11-27 53.64 53.64 53.64 53.64 0.0M
2023-11-21 53.57 53.57 53.57 53.57 0.0M
2023-11-20 53.58 53.58 53.58 53.58 0.0M
2023-11-16 53.11 53.11 53.11 53.11 0.0M
2023-11-15 53.16 53.16 53.14 53.14 0.3M
2023-11-14 52.79 52.96 52.73 52.96 0.0M
2023-11-13 51.96 51.96 51.96 51.96 0.0M
2023-11-10 51.97 51.97 51.97 51.97 0.0M
2023-11-09 51.19 51.19 51.19 51.19 0.0M
2023-11-08 51.66 51.66 51.66 51.66 0.0M
2023-11-06 51.36 51.36 51.36 51.36 0.0M
2023-11-03 51.30 51.30 51.30 51.30 0.0M
2023-11-02 50.74 50.74 50.74 50.74 0.0M
2023-11-01 49.57 49.75 49.52 49.72 0.0M
2023-10-31 49.30 49.30 49.30 49.30 0.0M
2023-10-30 48.96 48.96 48.96 48.96 0.0M
2023-10-27 48.80 48.80 48.39 48.39 0.0M
2023-10-26 48.83 48.83 48.83 48.83 0.0M
2023-10-25 49.43 49.43 49.43 49.43 0.0M
2023-10-24 50.30 50.30 50.24 50.24 0.0M
2023-10-23 49.88 49.88 49.88 49.88 0.0M
2023-10-20 49.97 49.97 49.97 49.97 0.0M
2023-10-19 50.61 50.61 50.61 50.61 0.0M
2023-10-18 51.05 51.05 51.05 51.05 0.0M
2023-10-17 51.83 51.83 51.83 51.83 0.0M
2023-10-16 51.90 51.90 51.90 51.90 0.0M
2023-10-13 51.30 51.30 51.30 51.30 0.0M
2023-10-12 51.64 51.64 51.64 51.64 0.0M
2023-10-11 51.80 51.95 51.73 51.95 0.0M
2023-10-10 51.67 51.67 51.67 51.67 0.2M
2023-10-09 51.37 51.37 51.37 51.37 0.0M
2023-10-06 51.12 51.12 51.12 51.12 0.0M
2023-10-05 50.46 50.46 50.46 50.46 0.0M
2023-10-04 50.45 50.45 50.45 50.45 0.0M
2023-10-03 49.93 49.93 49.93 49.93 0.0M
2023-10-02 50.44 50.61 50.44 50.61 0.0M
2023-09-29 50.65 50.65 50.65 50.65 0.0M
2023-09-28 50.78 50.78 50.78 50.78 0.0M
2023-09-27 50.41 50.41 50.41 50.41 0.0M
2023-09-26 50.42 50.42 50.42 50.42 0.0M
2023-09-25 51.14 51.54 51.14 51.54 0.0M
2023-09-22 51.17 51.17 51.17 51.17 0.0M
2023-09-21 51.82 51.82 51.26 51.26 0.0M
2023-09-20 52.14 52.14 52.14 52.14 0.0M
2023-09-19 52.60 52.60 52.60 52.60 0.0M
2023-09-18 52.67 52.67 52.67 52.67 0.0M
2023-09-15 52.74 52.74 52.72 52.72 0.0M
2023-09-14 53.33 53.33 53.33 53.33 0.0M
2023-09-13 52.90 52.90 52.90 52.90 0.0M
2023-09-12 52.83 52.83 52.83 52.83 0.0M
2023-09-11 53.13 53.13 53.13 53.13 0.0M
2023-09-08 52.79 52.79 52.79 52.79 0.0M
2023-09-07 52.76 52.76 52.76 52.76 0.0M
2023-09-06 52.84 52.84 52.84 52.84 0.0M
2023-09-05 53.20 53.20 53.20 53.20 0.0M
2023-09-01 53.36 53.36 53.36 53.36 0.0M
2023-08-31 53.35 53.35 53.35 53.35 0.0M
2023-08-30 53.39 53.39 53.39 53.39 0.0M
2023-08-28 52.38 52.38 52.38 52.38 0.0M
2023-08-24 51.76 51.76 51.76 51.76 0.0M
2023-08-23 52.33 52.33 52.33 52.33 0.0M
2023-08-21 51.94 51.94 51.94 51.94 0.0M
2023-08-18 51.45 51.45 51.45 51.45 0.0M
2023-08-17 52.00 52.00 51.53 51.53 0.0M
2023-08-16 51.93 51.93 51.93 51.93 0.0M
2023-08-15 52.32 52.32 52.32 52.32 0.0M
2023-08-14 52.69 52.79 52.69 52.79 0.0M
2023-08-11 52.45 52.45 52.45 52.45 0.0M
2023-08-10 52.57 52.57 52.57 52.57 0.0M
2023-08-09 52.51 52.51 52.51 52.51 0.0M
2023-08-08 52.95 52.95 52.95 52.95 0.0M
2023-08-07 53.11 53.11 53.11 53.11 0.0M
2023-08-04 52.61 52.61 52.61 52.61 0.0M
2023-08-03 53.04 53.04 53.04 53.04 0.0M
2023-08-02 53.18 53.18 53.18 53.18 0.0M
2023-08-01 53.90 53.90 53.90 53.90 0.0M
2023-07-31 54.00 54.00 54.00 54.00 0.0M
2023-07-28 53.96 53.96 53.96 53.96 0.0M
2023-07-27 53.46 53.46 53.46 53.46 0.0M
2023-07-26 53.81 53.81 53.78 53.78 0.0M
2023-07-25 53.79 53.79 53.79 53.79 0.0M
2023-07-24 53.63 53.63 53.63 53.63 0.0M
2023-07-21 53.42 53.42 53.42 53.42 0.0M
2023-07-20 53.35 53.35 53.35 53.35 0.0M
2023-07-19 53.73 53.73 53.73 53.73 0.0M
2023-07-18 53.63 53.63 53.63 53.63 0.0M
2023-07-17 53.14 53.14 53.14 53.14 0.0M
2023-07-14 52.88 52.88 52.88 52.88 0.0M
2023-07-13 52.88 52.88 52.88 52.88 0.0M
2023-07-12 52.39 52.39 52.39 52.39 0.0M
2023-07-11 52.03 52.03 52.03 52.03 0.0M
2023-07-10 51.61 51.61 51.61 51.61 0.0M
2023-07-07 51.42 51.42 51.42 51.42 0.0M
2023-07-06 51.58 51.58 51.58 51.58 0.0M
2023-07-05 52.05 52.05 52.05 52.05 0.0M
2023-07-03 52.06 52.13 52.06 52.13 0.0M
2023-06-30 52.04 52.04 52.04 52.04 0.0M
2023-06-29 51.36 51.36 51.36 51.36 0.0M
2023-06-28 51.02 51.17 50.97 51.15 0.0M
2023-06-27 51.15 51.15 51.15 51.15 0.0M
2023-06-26 50.62 50.62 50.62 50.62 0.0M
2023-06-23 51.11 51.11 50.89 50.89 0.0M
2023-06-22 51.12 51.32 51.12 51.32 0.0M
2023-06-21 51.21 51.21 51.21 51.21 0.0M
2023-06-20 51.44 51.59 51.44 51.59 0.0M
2023-06-16 51.74 51.74 51.74 51.74 0.0M
2023-06-15 51.43 51.97 51.43 51.89 0.0M
2023-06-14 51.18 51.21 51.18 51.21 0.0M
2023-06-13 51.14 51.14 51.14 51.14 0.0M
2023-06-12 50.77 50.77 50.77 50.77 0.0M
2023-06-09 50.33 50.33 50.33 50.33 0.0M
2023-06-08 50.20 50.20 50.20 50.20 42.3M