MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USCL — iShares Climate Conscious & Transition MSCI USA ETF
NasdaqiShares Climate Conscious & Transition MSCI USA ETF
$88.06
-0.18(-0.21%)
- O
- 88.06
- H
- 88.06
- L
- 88.06
- V
- 28.7
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$88.06
Period Return+33.56%
Period High$88.50
Period Low$65.93
Avg Daily Volume8.4K
Total Trading Days365
USCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $88.06 | $88.06 | $88.06 | $88.06 | $-0.18 | -0.21% | 29 | $87.83 | $88.06 $88.06 |
| Oct 6, 2026 | $88.50 | $88.50 | $88.24 | $88.24 | +$0.61 | +0.70% | 5,148 | $88.50 | $88.24 $88.50 |
| Oct 5, 2026 | $87.62 | $87.62 | $87.62 | $87.62 | +$0.63 | +0.72% | 24 | $87.44 | $87.62 $87.62 |
| Oct 2, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | +$0.75 | +0.87% | 35 | $87.06 | $87.00 $87.00 |
| Oct 1, 2026 | $86.24 | $86.24 | $86.24 | $86.24 | $-0.10 | -0.12% | 116 | $86.35 | $86.24 $86.24 |
| Sep 30, 2026 | $86.34 | $86.34 | $86.34 | $86.34 | $-0.00 | +0.00% | 22 | $86.58 | $86.34 $86.34 |
| Sep 29, 2026 | $86.35 | $86.35 | $86.35 | $86.35 | $-0.23 | -0.27% | 46 | $86.42 | $86.35 $86.35 |
| Sep 28, 2026 | $86.58 | $86.58 | $86.58 | $86.58 | $-0.64 | -0.73% | 153 | $86.70 | $86.58 $86.58 |
| Sep 25, 2026 | $87.22 | $87.22 | $87.22 | $87.22 | +$0.45 | +0.52% | 22 | $87.01 | $87.22 $87.22 |
| Sep 24, 2026 | $86.77 | $86.77 | $86.77 | $86.77 | +$0.07 | +0.08% | 63 | $86.68 | $86.77 $86.77 |
| Sep 23, 2026 | $86.70 | $86.70 | $86.70 | $86.70 | $-0.74 | -0.85% | 104 | $86.85 | $86.70 $86.70 |
| Sep 22, 2026 | $87.44 | $87.44 | $87.44 | $87.44 | $-0.05 | -0.05% | 55 | $87.53 | $87.44 $87.44 |
| Sep 21, 2026 | $87.49 | $87.49 | $87.49 | $87.49 | +$1.52 | +1.77% | 60 | $87.13 | $87.49 $87.49 |
| Sep 18, 2026 | $85.70 | $85.96 | $85.70 | $85.96 | +$0.02 | +0.02% | 562 | $85.71 | $85.70 $85.96 |
| Sep 17, 2026 | $85.94 | $85.94 | $85.94 | $85.94 | +$1.06 | +1.25% | 28 | $85.80 | $85.94 $85.94 |
| Sep 16, 2026 | $84.88 | $84.88 | $84.88 | $84.88 | $-0.38 | -0.45% | 37 | $85.33 | $84.88 $84.88 |
| Sep 15, 2026 | $85.16 | $85.26 | $85.16 | $85.26 | $-0.61 | -0.71% | 81,078 | $85.34 | $85.16 $85.26 |
| Sep 14, 2026 | $85.87 | $85.87 | $85.87 | $85.87 | $-0.30 | -0.35% | 110 | $85.59 | $85.87 $85.87 |
| Sep 11, 2026 | $86.18 | $86.18 | $86.18 | $86.18 | +$0.80 | +0.93% | 19 | $86.22 | $86.18 $86.18 |
| Sep 10, 2026 | $85.38 | $85.38 | $85.38 | $85.38 | $-0.41 | -0.47% | 74 | $85.40 | $85.38 $85.38 |
| Sep 9, 2026 | $85.79 | $85.79 | $85.79 | $85.79 | $-0.43 | -0.49% | 62 | $85.88 | $85.79 $85.79 |
| Sep 8, 2026 | $86.21 | $86.21 | $86.21 | $86.21 | $-0.58 | -0.67% | 41 | $86.42 | $86.21 $86.21 |
| Sep 4, 2026 | $86.79 | $86.79 | $86.79 | $86.79 | $-0.48 | -0.55% | 42 | $86.87 | $86.79 $86.79 |
| Sep 3, 2026 | $87.27 | $87.27 | $87.27 | $87.27 | +$1.02 | +1.18% | 41 | $87.19 | $87.27 $87.27 |
| Sep 2, 2026 | $86.25 | $86.25 | $86.25 | $86.25 | +$0.40 | +0.47% | 192 | $86.22 | $86.25 $86.25 |
| Sep 1, 2026 | $85.85 | $85.85 | $85.85 | $85.85 | $-0.72 | -0.83% | 57 | $85.94 | $85.85 $85.85 |
| Aug 31, 2026 | $86.64 | $86.68 | $86.57 | $86.57 | $-0.30 | -0.34% | 100,056 | $86.52 | $86.57 $86.68 |
| Aug 28, 2026 | $86.87 | $86.87 | $86.87 | $86.87 | $-0.16 | -0.19% | 51 | $87.01 | $86.87 $86.87 |
| Aug 27, 2026 | $87.03 | $87.03 | $87.03 | $87.03 | +$0.77 | +0.89% | 17 | $86.77 | $87.03 $87.03 |
| Aug 26, 2026 | $86.27 | $86.27 | $86.27 | $86.27 | $-0.07 | -0.09% | 53 | $86.32 | $86.27 $86.27 |