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
2024-12-31 70.37 70.37 70.37 70.37 0.0M
2024-12-30 70.55 70.55 70.55 70.55 0.0M
2024-12-27 71.00 71.36 71.00 71.36 0.0M
2024-12-26 72.18 72.18 72.18 72.18 0.0M
2024-12-24 72.04 72.20 72.00 72.20 0.0M
2024-12-23 70.91 71.39 70.74 71.39 0.0M
2024-12-20 69.98 71.42 69.98 70.97 0.0M
2024-12-19 70.88 70.89 70.37 70.37 0.0M
2024-12-18 72.61 72.61 70.26 70.26 0.9M
2024-12-17 72.57 72.57 72.57 72.57 1.7M
2024-12-16 73.11 73.11 73.04 73.05 1.4M
2024-12-13 72.79 72.80 72.77 72.77 0.0M
2024-12-12 73.39 73.39 73.10 73.10 0.0M
2024-12-11 73.25 73.47 73.25 73.47 0.0M
2024-12-10 72.90 72.90 72.83 72.83 0.0M
2024-12-09 73.19 73.21 72.92 72.94 0.0M
2024-12-06 73.48 73.52 73.40 73.43 0.0M
2024-12-05 73.17 73.17 73.17 73.17 0.0M
2024-12-04 73.27 73.27 73.27 73.27 0.0M
2024-12-03 72.73 72.73 72.73 72.73 0.0M
2024-12-02 72.59 72.66 72.57 72.66 0.0M
2024-11-29 72.05 72.41 72.05 72.41 0.6M
2024-11-27 72.04 72.04 72.04 72.04 0.0M
2024-11-26 72.31 72.31 72.31 72.31 0.0M
2024-11-25 72.01 72.01 71.83 71.83 0.0M
2024-11-22 71.65 71.65 71.65 71.65 0.0M
2024-11-21 71.09 71.37 71.08 71.37 0.0M
2024-11-20 70.91 70.95 70.61 70.95 0.0M
2024-11-19 70.95 70.95 70.95 70.95 0.0M
2024-11-18 70.65 70.65 70.65 70.65 0.0M
2024-11-15 70.39 70.41 70.39 70.41 0.0M
2024-11-14 71.56 71.56 71.39 71.39 0.0M
2024-11-13 71.87 71.87 71.87 71.87 0.0M
2024-11-12 71.78 71.78 71.78 71.78 0.0M
2024-11-11 71.99 71.99 71.99 71.99 0.0M
2024-11-08 71.88 71.91 71.88 71.91 0.0M
2024-11-07 71.47 71.61 71.47 71.61 0.0M
2024-11-06 70.72 71.05 70.72 71.05 0.0M
2024-11-05 69.16 69.16 69.16 69.16 0.0M
2024-11-04 68.32 68.32 68.32 68.32 0.0M
2024-11-01 68.54 68.54 68.54 68.54 0.0M
2024-10-31 68.28 68.28 68.28 68.28 0.0M
2024-10-30 69.44 69.44 69.44 69.44 0.0M
2024-10-29 69.69 69.69 69.69 69.69 0.0M
2024-10-28 69.62 69.62 69.53 69.54 0.0M
2024-10-25 69.42 69.42 69.30 69.30 0.0M
2024-10-24 69.29 69.29 69.29 69.29 0.0M
2024-10-23 69.02 69.03 69.02 69.03 0.0M
2024-10-22 69.77 69.77 69.77 69.77 0.0M
2024-10-21 69.71 69.80 69.70 69.80 0.0M
2024-10-18 69.95 69.96 69.95 69.95 0.0M
2024-10-17 69.87 69.87 69.67 69.67 0.0M
2024-10-16 69.66 69.66 69.66 69.66 0.0M
2024-10-15 69.31 69.31 69.31 69.31 0.0M
2024-10-14 69.62 69.85 69.62 69.85 0.0M
2024-10-11 69.23 69.38 69.23 69.38 0.0M
2024-10-10 68.99 68.99 68.99 68.99 0.0M
2024-10-09 69.07 69.07 69.07 69.07 0.0M
2024-10-08 68.42 68.60 68.42 68.60 0.0M
2024-10-07 68.36 68.36 67.92 67.92 0.0M
2024-10-04 68.59 68.59 68.59 68.59 0.0M
2024-10-03 67.98 67.99 67.85 67.85 0.0M
2024-10-02 68.00 68.00 68.00 68.00 1.4M
2024-10-01 67.73 68.01 67.73 68.01 0.0M
2024-09-30 68.56 68.56 68.56 68.56 0.4M
2024-09-27 68.28 68.28 68.28 68.28 0.0M
2024-09-26 68.28 68.29 68.28 68.29 0.0M
2024-09-25 68.40 68.40 68.10 68.10 0.1M
2024-09-24 68.48 68.48 68.48 68.48 0.0M
2024-09-23 68.23 68.34 68.23 68.34 0.0M
2024-09-20 68.10 68.10 68.10 68.10 0.0M
2024-09-19 68.17 68.17 68.17 68.17 0.0M
2024-09-18 67.01 67.07 67.01 67.07 0.0M
2024-09-17 67.18 67.30 67.18 67.30 0.0M
2024-09-16 67.27 67.27 67.27 67.27 0.0M
2024-09-13 66.95 67.12 66.95 67.12 0.0M
2024-09-12 66.43 66.74 66.43 66.74 0.0M
2024-09-11 65.93 66.27 65.89 66.27 0.0M
2024-09-10 65.52 65.52 65.52 65.52 0.0M
2024-09-09 65.15 65.15 65.15 65.15 0.0M
2024-09-06 65.00 65.00 64.44 64.44 0.0M
2024-09-05 65.42 65.48 65.42 65.48 0.0M
2024-09-04 66.00 66.00 65.59 65.74 0.0M
2024-09-03 65.93 65.93 65.85 65.85 0.0M
2024-08-30 66.84 67.15 66.84 67.15 0.0M
2024-08-29 66.79 66.79 66.46 66.46 0.0M
2024-08-28 66.50 66.50 66.45 66.45 0.0M
2024-08-27 66.89 66.89 66.89 66.89 0.0M
2024-08-26 66.75 66.75 66.75 66.75 0.0M
2024-08-23 66.83 66.97 66.83 66.97 0.0M
2024-08-22 66.30 66.30 66.30 66.30 0.0M
2024-08-21 66.81 66.81 66.81 66.81 0.0M
2024-08-20 66.64 66.64 66.64 66.64 0.0M
2024-08-19 66.18 66.72 66.18 66.72 0.0M
2024-08-16 66.04 66.04 66.04 66.04 0.0M
2024-08-15 65.92 65.92 65.92 65.92 0.0M
2024-08-14 64.78 64.80 64.78 64.80 0.0M
2024-08-13 64.56 64.56 64.56 64.56 0.0M
2024-08-12 63.51 63.51 63.51 63.51 0.0M
2024-08-09 63.45 63.53 63.45 63.53 0.0M
2024-08-08 62.90 63.22 62.90 63.22 0.0M
2024-08-07 61.72 61.72 61.72 61.72 0.0M
2024-08-06 62.64 62.97 62.17 62.17 0.0M
2024-08-05 61.84 61.84 61.48 61.56 0.0M
2024-08-02 63.46 63.46 63.46 63.46 0.0M
2024-08-01 64.60 64.69 64.60 64.69 0.0M
2024-07-31 65.60 65.60 65.55 65.55 0.0M
2024-07-30 64.45 64.53 64.42 64.53 0.0M
2024-07-29 64.92 64.92 64.88 64.88 0.0M
2024-07-26 64.77 64.77 64.77 64.77 0.0M
2024-07-25 64.81 64.82 64.11 64.11 0.0M
2024-07-24 65.37 65.37 64.44 64.44 0.0M
2024-07-23 66.14 66.15 65.92 65.92 0.0M
2024-07-22 66.09 66.09 66.09 66.09 0.0M
2024-07-19 65.41 65.61 65.33 65.43 0.0M
2024-07-18 65.89 65.89 65.89 65.89 0.0M
2024-07-17 66.47 66.47 66.47 66.47 0.0M
2024-07-16 67.32 67.34 67.32 67.34 0.0M
2024-07-15 66.92 66.92 66.92 66.92 0.0M
2024-07-12 66.73 66.73 66.73 66.73 0.0M
2024-07-11 67.13 67.13 66.47 66.47 0.0M
2024-07-10 66.62 67.04 66.62 67.04 0.0M
2024-07-09 66.52 66.52 66.40 66.40 0.0M
2024-07-08 66.38 66.38 66.33 66.33 0.0M
2024-07-05 66.23 66.35 66.23 66.35 0.0M
2024-07-03 65.89 65.89 65.89 65.89 0.0M
2024-07-02 65.55 65.55 65.55 65.55 0.0M
2024-07-01 65.09 65.09 65.09 65.09 0.0M
2024-06-28 65.15 65.15 64.98 64.98 0.5M
2024-06-27 65.17 65.17 65.17 65.17 0.0M
2024-06-26 65.10 65.10 65.10 65.10 0.0M
2024-06-25 64.88 64.99 64.88 64.99 0.0M
2024-06-24 64.72 64.72 64.72 64.72 0.0M
2024-06-21 64.85 64.85 64.85 64.85 0.0M
2024-06-20 64.97 64.97 64.97 64.97 0.0M
2024-06-18 65.04 65.04 65.04 65.04 0.0M
2024-06-17 64.92 64.92 64.92 64.92 0.0M
2024-06-14 64.13 64.34 64.13 64.34 0.0M
2024-06-13 64.12 64.26 64.00 64.20 0.0M
2024-06-12 64.26 64.26 63.89 64.07 0.0M
2024-06-11 63.41 63.65 63.24 63.65 0.1M
2024-06-10 63.47 63.75 63.46 63.71 0.0M
2024-06-07 63.59 63.60 63.59 63.60 0.0M
2024-06-06 63.51 63.59 63.47 63.59 0.0M
2024-06-05 63.02 63.52 63.02 63.52 0.0M
2024-06-04 62.78 62.78 62.78 62.78 0.0M
2024-06-03 62.66 62.66 62.66 62.66 0.0M
2024-05-31 62.36 62.52 62.25 62.25 0.3M
2024-05-30 62.39 62.40 62.16 62.16 0.0M
2024-05-29 62.67 62.67 62.67 62.67 0.0M
2024-05-28 63.04 63.05 63.04 63.05 0.0M
2024-05-24 62.96 62.96 62.96 62.96 0.0M
2024-05-23 63.25 63.25 62.63 62.63 0.0M
2024-05-21 63.17 63.17 63.17 63.17 0.0M
2024-05-20 62.97 62.97 62.97 62.97 0.0M
2024-05-17 62.95 62.95 62.95 62.95 0.0M
2024-05-16 62.94 62.94 62.94 62.94 0.0M
2024-05-15 63.02 63.02 63.02 63.02 0.0M
2024-05-14 62.02 62.28 62.02 62.28 0.0M
2024-05-13 61.98 61.98 61.98 61.98 0.0M
2024-05-09 61.84 61.84 61.84 61.84 0.0M
2024-05-08 61.61 61.61 61.61 61.61 0.0M
2024-05-07 61.52 61.62 61.52 61.62 0.0M
2024-05-06 61.48 61.48 61.48 61.48 0.0M
2024-05-03 60.79 60.88 60.77 60.88 0.0M
2024-05-02 59.86 60.22 59.86 60.22 0.0M
2024-05-01 59.99 59.99 59.55 59.55 0.0M
2024-04-30 60.11 60.11 59.90 59.90 0.0M
2024-04-29 60.79 60.79 60.79 60.79 0.0M
2024-04-26 60.62 60.62 60.62 60.62 0.0M
2024-04-25 60.00 60.00 59.85 59.85 0.0M
2024-04-24 60.18 60.18 60.18 60.18 0.0M
2024-04-23 60.14 60.14 60.14 60.14 0.0M
2024-04-22 59.39 59.39 59.39 59.39 0.0M
2024-04-19 58.93 58.93 58.93 58.93 0.0M
2024-04-18 59.56 59.56 59.56 59.56 0.0M
2024-04-17 59.65 59.65 59.65 59.65 0.0M
2024-04-16 59.97 59.97 59.97 59.97 0.0M
2024-04-15 60.13 60.13 60.07 60.07 0.0M
2024-04-12 60.79 60.79 60.79 60.79 0.0M
2024-04-11 61.75 61.75 61.75 61.75 0.0M
2024-04-10 61.32 61.32 61.32 61.32 0.0M
2024-04-09 61.74 61.74 61.74 61.74 0.0M
2024-04-08 61.78 61.78 61.78 61.78 0.0M
2024-04-05 61.65 61.65 61.62 61.62 0.0M
2024-04-04 62.15 62.15 60.96 60.96 0.0M
2024-04-03 61.81 61.81 61.81 61.81 0.0M
2024-04-02 61.68 61.80 61.66 61.80 0.0M
2024-04-01 62.10 62.10 62.06 62.06 0.0M
2024-03-28 62.22 62.31 62.22 62.31 0.0M
2024-03-27 61.87 62.17 61.87 62.17 0.0M
2024-03-26 62.15 62.15 61.85 61.85 0.0M
2024-03-25 61.96 61.96 61.96 61.96 0.0M
2024-03-22 62.15 62.15 62.15 62.15 0.0M
2024-03-21 62.36 62.36 62.19 62.19 0.1M
2024-03-20 62.11 62.11 62.11 62.11 0.0M
2024-03-19 61.60 61.60 61.60 61.60 0.0M
2024-03-18 61.33 61.33 61.33 61.33 0.0M
2024-03-15 60.89 60.89 60.80 60.80 0.0M
2024-03-14 61.31 61.31 61.31 61.31 0.0M
2024-03-13 61.60 61.60 61.60 61.60 0.0M
2024-03-12 61.66 61.66 61.66 61.66 0.0M
2024-03-11 60.95 60.95 60.95 60.95 0.0M
2024-03-08 60.92 60.99 60.92 60.99 0.0M
2024-03-07 61.36 61.42 61.36 61.42 0.0M
2024-03-06 60.80 60.86 60.65 60.70 0.0M
2024-03-05 60.68 60.68 60.22 60.39 0.0M
2024-03-04 60.97 61.16 60.97 60.97 0.0M
2024-03-01 61.15 61.15 61.15 61.15 0.0M
2024-02-29 60.66 60.66 60.66 60.66 0.3M
2024-02-28 60.33 60.33 60.33 60.33 0.0M
2024-02-27 60.40 60.40 60.40 60.40 0.0M
2024-02-26 60.32 60.32 60.32 60.32 0.0M
2024-02-23 60.57 60.57 60.57 60.57 0.0M
2024-02-22 60.48 60.48 60.48 60.48 0.0M
2024-02-21 59.12 59.12 59.12 59.12 0.0M
2024-02-20 59.00 59.02 59.00 59.02 0.0M
2024-02-16 59.48 59.48 59.48 59.48 0.0M
2024-02-15 59.81 59.81 59.81 59.81 0.0M
2024-02-14 59.43 59.43 59.43 59.43 0.0M
2024-02-13 58.81 58.81 58.81 58.81 0.0M
2024-02-12 59.66 59.66 59.66 59.66 0.0M
2024-02-09 59.52 59.63 59.52 59.63 0.0M
2024-02-08 59.36 59.36 59.36 59.36 0.0M
2024-02-07 59.23 59.23 59.23 59.23 0.0M
2024-02-06 58.72 58.72 58.72 58.72 0.0M
2024-02-05 58.64 58.64 58.64 58.64 0.0M
2024-02-02 58.82 58.82 58.82 58.82 0.0M
2024-02-01 57.95 57.95 57.95 57.95 0.0M
2024-01-31 57.28 57.28 57.28 57.28 0.0M
2024-01-30 58.19 58.24 58.19 58.24 0.0M
2024-01-29 58.24 58.34 58.24 58.34 0.0M
2024-01-26 57.71 57.83 57.71 57.83 0.0M
2024-01-25 57.69 57.70 57.69 57.70 0.0M
2024-01-24 57.42 57.46 57.42 57.46 0.0M
2024-01-23 57.35 57.42 57.35 57.42 0.0M
2024-01-22 57.30 57.30 57.15 57.21 0.0M
2024-01-19 57.03 57.07 57.03 57.07 0.0M
2024-01-17 55.86 55.94 55.86 55.94 0.0M
2024-01-16 56.08 56.26 56.08 56.26 0.0M
2024-01-12 56.33 56.36 56.33 56.34 0.0M
2024-01-10 56.14 56.36 56.14 56.36 0.0M
2024-01-09 56.13 56.13 56.02 56.04 0.0M
2024-01-08 56.11 56.11 56.11 56.11 0.0M
2024-01-05 55.30 55.30 55.30 55.30 0.0M
2024-01-04 55.24 55.24 55.24 55.24 0.0M
2024-01-02 55.87 55.87 55.87 55.87 0.0M