iShares Climate Conscious... (USCL)
NASDAQ: USCL
· Real-Time Price · USD
78.44
-0.14 (-0.18%)
At close: Oct 03, 2025, 3:59 PM
78.42
-0.02%
After-hours: Oct 03, 2025, 04:10 PM EDT
USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.08% | 131 |
| Oct 2, 2025 | 78.37 | 78.54 | 78.35 | 78.48 | 78.48 | -0.09% | 5,800 |
| Oct 1, 2025 | 78.43 | 78.62 | 78.43 | 78.55 | 78.55 | 0.38% | 4,367 |
| Sep 30, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.33% | 100 |
| Sep 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.31% | 349 |
| Sep 26, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.62% | 200 |
| Sep 25, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.69% | 109 |
| Sep 24, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.21% | 100 |
| Sep 23, 2025 | 78.44 | 78.44 | 77.97 | 77.97 | 77.97 | -0.79% | 200 |
| Sep 22, 2025 | 78.17 | 78.60 | 78.17 | 78.59 | 78.59 | 0.24% | 731 |
| Sep 19, 2025 | 78.15 | 78.40 | 78.15 | 78.40 | 78.40 | 0.46% | 2,013 |
| Sep 18, 2025 | 78.06 | 78.09 | 78.00 | 78.04 | 78.04 | 0.57% | 3,900 |
| Sep 17, 2025 | 77.57 | 77.76 | 77.10 | 77.60 | 77.60 | -0.03% | 1,442 |
| Sep 16, 2025 | 77.79 | 77.79 | 77.62 | 77.62 | 77.62 | -0.28% | 93,100 |
| Sep 15, 2025 | 77.84 | 77.84 | 77.69 | 77.84 | 77.62 | 0.54% | 400 |
| Sep 12, 2025 | 77.43 | 77.48 | 77.42 | 77.42 | 77.20 | -0.17% | 1,349 |
| Sep 11, 2025 | 77.03 | 77.55 | 77.03 | 77.55 | 77.33 | 0.81% | 1,100 |
| Sep 10, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.71 | 0.21% | 139 |
| Sep 9, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.55 | 0.67% | 200 |
| Sep 8, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.05 | 0.34% | 200 |
Page 1 of 30