iShares Climate Conscious and Transition MSCI USA ETF Historical Data - USCL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6374	-2.27038269551	72.12	72.12	69.47	30741	71.65033468	SP
4	-2.3674	-3.24969114619	72.85	74	69.47	8290	71.68123705	SP
12	-2.7674	-3.77802047782	73.25	74	69.3	84827	72.23247101	SP
26	4.6626	7.0838650866	65.82	74	64.44	58271	71.14027453	SP
52	9.8026	16.1545814107	60.68	74	58.93	32951	70.15788922	SP
156	20.2836	40.4063825973	50.199	74	48.39	21628	68.30454234	SP
260	20.2836	40.4063825973	50.199	74	48.39	21628	68.30454234	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741217700	70.4826	0.84	1.21	69.9	70.5	69.9	324
1741131300	69.64	-0.86	-1.21	70	70	69.47	508
1741044900	70.496	-1.18	-1.65	71.98	71.98	70.496	1723
1740785700	71.68	1.15	1.63	70.73	71.68	70.58	150144
1740699300	70.5337	-1.03	-1.43	71.92	71.92	70.5337	1301
1740612900	71.56	-0.08	-0.11	71.87	72.12	71.56	50
1740526500	71.64	-0.3	-0.42	71.94	71.94	71.46	676
1740440100	71.94	-0.37	-0.51	72.45	72.45	71.94	688
1740180900	72.3086	-1.26	-1.71	73.64	73.64	72.3086	67
1740094500	73.57	-0.43	-0.58	73.85	73.85	73.34	1009
1740008100	74	0.19	0.26	73.77	74	73.77	181
1739921700	73.81	0.08	0.10	73.91	73.91	73.61	161
1739576100	73.7331	-0.02	-0.03	73.8	73.83	73.7331	330
1739489700	73.7517	0.79	1.08	73.09	73.7517	73.09	219
1739403300	72.9636	-0.21	-0.28	72.92	72.9636	72.92	40
1739316900	73.17	-0.02	-0.03	73	73.17	73	77
1739230500	73.19	0.5	0.69	73.23	73.23	73.15	215
1738971300	72.69	-0.68	-0.93	73.31	73.31	72.69	1165
1738884900	73.3714	0.27	0.37	73.24	73.3714	73.24	28
1738798500	73.1	0	0.00	72.85	73.1	72.85	136
1738712100	73.0966	0.55	0.75	72.65	73.0966	72.65	133
1738625700	72.5513	-0.37	-0.51	71.73	72.5513	71.7	607
1738366500	72.923	-0.32	-0.43	73.68	73.68	72.923	313144
1738280100	73.24	0.44	0.61	73.19	73.28	73.12	2913
1738193700	72.7984	-0.28	-0.38	72.74	72.7984	72.74	72
1738107300	73.0772	0.53	0.73	72.97	73.14	72.97	50
1738020900	72.55	-0.38	-0.52	71.51	72.55	71.51	28
1737761700	72.93	0.36	0.50	72.96	72.96	72.9	47
1737675300	72.57	0	0.00	72.57	72.57	72.57	0
1737588900	72.57	0.31	0.43	72.57	72.68	72.57	128
1737502500	72.26	0.71	0.99	72.07	72.26	72.07	414
1737156900	71.55	0.6	0.85	71.49	71.79	71.49	285
1737070500	70.95	-0.22	-0.31	71.17	71.17	70.94	245
1736984100	71.17	1.4	2.01	70.94	71.17	70.92	3600
1736897700	69.7698	-0.12	-0.17	69.74	70	69.61	4220
1736811300	69.89	0.13	0.19	69.3	69.89	69.3	6448
1736552100	69.76	-0.91	-1.29	70.4	70.4	69.64	3121
1736379300	70.67	-0.01	-0.01	70.48	70.69	70.4	3165
1736292900	70.68	-0.73	-1.02	71.69	71.69	70.68	185
1736206500	71.41	0.35	0.49	71.58	71.58	71.41	28
1735947300	71.06	0.89	1.27	70.6	71.06	70.6	1310
1735860900	70.17	-0.2	-0.28	70.85	70.85	70.17	571
1735688100	70.37	-0.18	-0.26	70.93	70.93	70.37	166
1735601700	70.55	-0.81	-1.14	70.46	70.88	70.46	123
1735342500	71.36	-0.82	-1.14	71.71	71.71	71	305
1735256100	72.1842	-0.02	-0.02	72.13	72.1842	72.13	31
1735077840	72.2	0.81	1.13	71.5	72.2	71.5	292
1734996900	71.39	0.42	0.59	70.91	71.39	70.74	1271
1734737700	70.97	0.6	0.85	69.91	71.42	69.91	3003
1734651300	70.37	0.11	0.16	70.88	71.1	70.37	1254
1734564900	70.26	-2.31	-3.18	72.51	72.611	70.26	940344
1734478500	72.57	-0.48	-0.66	72.63	72.63	72.57	1665067
1734392100	73.05	0.28	0.38	73.11	73.11	73.0401	1445844
1734132900	72.77	-0.33	-0.45	73.18	73.18	72.77	839
1734046500	73.1008	-0.37	-0.51	73.5	73.5	73.1008	1784
1733960100	73.4746	0.64	0.89	73.25	73.4746	73.25	23007
1733873700	72.83	-0.11	-0.15	72.96	72.96	72.83	283
1733787300	72.94	-0.49	-0.67	73.51	73.51	72.92	4300
1733528100	73.43	0.26	0.36	73.36	73.5189	73.36	864

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Climate Conscious and Transition MSCI USA ETF (USCL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Climate Conscious and Transition MSCI USA ETF (USCL) Historical

iShares Climate Conscious and Transition MSCI USA ETF (USCL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free