iShares Climate Conscious & Transition MSCI USA ETF (USCL)

Historical Prices For iShares Climate Conscious & Transition MSCI USA ETF (USCL)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	63.17	63.17	63.17	63.17	220	63.17
4/16/2025	63.08	63.08	62.53	63.08	4,807	63.08
4/15/2025	64.81	64.81	64.46	64.46	1,026	64.46
4/14/2025	65.12	65.12	64.53	64.53	1,471	64.53
4/11/2025	63.70	64.09	63.50	64.03	1,007	64.03
4/10/2025	64.00	64.00	62.54	63.03	914	63.03
4/09/2025	59.86	65.21	59.86	65.21	920	65.21
4/08/2025	62.19	62.19	58.98	59.77	2,182	59.77
4/07/2025	61.73	60.70	59.85	60.70	1,141	60.70
4/04/2025	62.49	62.49	62.49	62.49	324	62.49
4/03/2025	65.27	65.27	64.73	64.78	1,105	64.78
4/02/2025	67.15	67.88	67.15	67.88	1,156	67.88
4/01/2025	67.28	67.41	67.28	67.41	361	67.41
3/31/2025	66.64	67.20	66.60	67.20	439	67.20
3/28/2025	67.15	67.20	66.76	66.83	1,826	66.83
3/27/2025	68.39	68.40	68.13	68.21	5,222	68.21
3/26/2025	68.38	68.39	68.22	68.39	1,419	68.39
3/25/2025	68.91	69.15	68.91	69.15	1,534	69.15
3/24/2025	68.79	68.96	68.79	68.96	1,681	68.96
3/21/2025	67.42	67.71	67.42	67.71	2,039	67.71
3/20/2025	67.25	68.10	67.25	67.50	3,830	67.50
3/19/2025	67.27	67.66	67.27	67.66	1,594	67.66
3/18/2025	67.05	67.05	66.90	67.01	90,727	67.01
3/17/2025	67.96	67.96	67.96	67.96	59	67.77
3/14/2025	66.69	67.52	66.68	67.50	3,295	67.30
3/13/2025	66.54	66.54	66.09	66.09	3,465	65.89
3/12/2025	67.26	67.47	67.23	67.23	5,533	67.03
3/11/2025	67.40	67.40	66.54	66.84	950	66.65
3/10/2025	67.18	67.40	67.15	67.40	1,362	67.20
3/07/2025	69.04	69.32	69.04	69.32	242	69.12
3/06/2025	69.51	69.51	69.10	69.13	464	68.93
3/05/2025	69.90	70.50	69.90	70.48	324	70.28
3/04/2025	69.90	69.90	69.47	69.64	508	69.44
3/03/2025	71.98	71.98	70.50	70.50	1,723	70.29
2/28/2025	70.58	71.68	70.58	71.68	150,144	71.47
2/27/2025	71.92	71.92	70.53	70.53	1,301	70.33
2/26/2025	71.56	71.56	71.56	71.56	51	71.35
2/25/2025	71.94	71.94	71.64	71.64	676	71.43
2/24/2025	72.45	72.45	71.94	71.94	688	71.73
2/21/2025	72.31	72.31	72.31	72.31	100	72.10
2/20/2025	73.34	73.57	73.34	73.57	1,009	73.36
2/19/2025	74.00	74.00	74.00	74.00	182	73.79
2/18/2025	73.81	73.81	73.81	73.81	164	73.60
2/14/2025	73.80	73.83	73.73	73.73	330	73.52
2/13/2025	73.62	73.75	73.62	73.75	219	73.54
2/12/2025	72.96	72.96	72.96	72.96	40	72.75
2/11/2025	73.17	73.17	73.17	73.17	78	72.96
2/10/2025	73.19	73.19	73.19	73.19	215	72.98
2/07/2025	73.21	73.21	72.69	72.69	1,165	72.48
2/06/2025	73.37	73.37	73.37	73.37	28	73.16
2/05/2025	73.10	73.10	73.10	73.10	137	72.89
2/04/2025	73.10	73.10	73.10	73.10	133	72.88
2/03/2025	71.70	72.55	71.70	72.55	607	72.34
1/31/2025	72.92	72.92	72.92	72.92	313,144	72.71
1/30/2025	73.19	73.28	73.19	73.24	2,914	73.03
1/29/2025	72.80	72.80	72.80	72.80	72	72.59
1/28/2025	73.08	73.08	73.08	73.08	52	72.87
1/27/2025	72.55	72.55	72.55	72.55	29	72.34
1/24/2025	72.93	72.93	72.93	72.93	100	72.72
1/23/2025	73.03	73.03	73.03	73.03	25	72.82
1/22/2025	72.67	72.67	72.57	72.57	131	72.36
1/21/2025	72.07	72.26	72.07	72.26	418	72.05