Get the Stockscreener App
78.97
0.95%
0.7413
Ishares Climate Conscious Transition Msci Usa Etf Stock (USCL) Price History
The historical daily chart and data for Ishares Climate Conscious Transition Msci Usa Etf stock (USCL), show that the latest closing stock price as of October 20, 2025, is $78.97.
- Ishares Climate Conscious Transition Msci Usa Etf all-time high stock price is $79.09, occurred on October 08, 2025.
- The lowest Ishares Climate Conscious Transition Msci Usa Etf stock price recorded was $0.00 on September 24, 2025. Since then, Ishares Climate Conscious Transition Msci Usa Etf's stock price has risen over to $78.97 now.
- The 52-week high stock price for USCL is $79.09, representing a 0.15% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for USCL is $58.98, indicating a -25.31% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about USCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 20, 2025 | $78.97 | $78.97 | $0.00 | 21.00 | +0.95% |
| Oct 17, 2025 | $78.23 | $78.23 | $0.00 | 22.00 | +0.54% |
| Oct 16, 2025 | $77.80 | $77.80 | $0.00 | 55.00 | -0.68% |
| Oct 15, 2025 | $78.33 | $78.22 | $0.1119 | 164.0 | +0.37% |
| Oct 14, 2025 | $78.04 | $77.56 | $0.4798 | 186.0 | -0.09% |
| Oct 13, 2025 | $78.11 | $77.87 | $0.2369 | 127.0 | +1.36% |
| Oct 10, 2025 | $77.06 | $77.06 | $0.00 | 108.0 | -2.45% |
| Oct 09, 2025 | $78.99 | $78.99 | $0.00 | 31.00 | -0.12% |
| Oct 08, 2025 | $79.09 | $79.09 | $0.00 | 18.00 | +0.62% |
| Oct 07, 2025 | $78.65 | $78.60 | $0.0511 | 470.0 | -0.48% |
| Oct 06, 2025 | $79.05 | $78.86 | $0.1932 | 547.0 | +0.72% |
| Oct 03, 2025 | $78.42 | $78.42 | $0.00 | 131.0 | -0.08% |
| Oct 02, 2025 | $78.54 | $78.35 | $0.19 | 5,797.0 | -0.09% |
| Oct 01, 2025 | $78.62 | $78.43 | $0.19 | 4,280.0 | +0.39% |
| Sep 30, 2025 | $78.25 | $78.25 | $0.00 | 65.00 | +0.33% |
| Sep 29, 2025 | $77.99 | $77.99 | $0.00 | 349.0 | +0.31% |
| Sep 26, 2025 | $77.75 | $77.75 | $0.00 | 184.0 | +0.62% |
| Sep 25, 2025 | $77.27 | $77.27 | $0.00 | 109.0 | -0.90% |
| Sep 23, 2025 | $78.44 | $77.97 | $0.4669 | 159.0 | -0.78% |
Ishares Climate Conscious Transition Msci Usa Etf Stock (USCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Climate Conscious Transition Msci Usa Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Climate Conscious Transition Msci Usa Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Climate Conscious Transition Msci Usa Etf Stock (USCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $79.09 | $77.06 | $2.03 | 11,978.0 | +0.92% |
| Sep, 2025 | $78.60 | $75.42 | $3.18 | 105,761.0 | +2.80% |
| Aug, 2025 | $76.62 | $74.15 | $2.47 | 4,533.0 | +0.92% |
| Jul, 2025 | $76.39 | $73.66 | $2.73 | 574,083.0 | +2.08% |
| Jun, 2025 | $73.88 | $70.31 | $3.57 | 117,348.0 | +4.92% |
| May, 2025 | $70.90 | $66.81 | $4.09 | 14,048.0 | +5.89% |
| Apr, 2025 | $67.88 | $58.98 | $8.90 | 470,462.0 | -1.04% |
| Mar, 2025 | $71.98 | $66.09 | $5.89 | 127,933.0 | -6.25% |
| Feb, 2025 | $74.00 | $70.53 | $3.47 | 157,234.0 | -1.70% |
| Jan, 2025 | $73.28 | $69.30 | $3.98 | 340,013.0 | +3.63% |
Ishares Climate Conscious Transition Msci Usa Etf Stock (USCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.52 | $69.98 | $3.54 | 4,090,340.0 | -2.57% |
| Nov, 2024 | $72.41 | $68.32 | $4.09 | 603,364.0 | +6.06% |
| Oct, 2024 | $69.96 | $67.73 | $2.23 | 1,385,774.0 | -0.41% |
| Sep, 2024 | $68.56 | $64.44 | $4.12 | 536,740.0 | +2.11% |
| Aug, 2024 | $67.15 | $61.48 | $5.67 | 8,894.0 | +2.43% |
| Jul, 2024 | $67.34 | $64.11 | $3.22 | 22,827.0 | +0.88% |
| Jun, 2024 | $65.17 | $62.66 | $2.51 | 632,972.0 | +4.38% |
| May, 2024 | $63.25 | $59.55 | $3.70 | 329,676.0 | +3.92% |
| Apr, 2024 | $62.15 | $58.93 | $3.22 | 4,897.0 | -3.87% |
| Mar, 2024 | $62.36 | $60.22 | $2.14 | 94,852.0 | +2.72% |
| Feb, 2024 | $60.66 | $57.95 | $2.71 | 255,204.0 | +5.90% |
| Jan, 2024 | $58.34 | $55.24 | $3.10 | 19,503.0 | +2.14% |
Ishares Climate Conscious Transition Msci Usa Etf Stock (USCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.31 | $53.65 | $2.66 | 401,938.0 | +3.96% |
| Nov, 2023 | $53.94 | $49.52 | $4.42 | 307,960.0 | +9.42% |
| Oct, 2023 | $51.95 | $48.39 | $3.56 | 158,790.0 | +0.00% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):