Ishares Climate Conscious & Transition MSCI USA ETF (USCL)

USCL
🏛️ 美国 →
77.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.75 77.75 77.75 77.75 0.0M
2025-09-25 77.27 77.27 77.27 77.27 0.0M
2025-09-24 77.81 77.81 77.81 77.81 0.0M
2025-09-23 78.44 78.44 77.97 77.97 0.0M
2025-09-22 78.17 78.60 78.17 78.59 0.0M
2025-09-19 78.15 78.40 78.15 78.40 0.0M
2025-09-18 78.06 78.09 78.00 78.04 0.0M
2025-09-17 77.57 77.76 77.10 77.60 0.0M
2025-09-16 77.79 77.79 77.62 77.62 0.1M
2025-09-15 77.84 77.84 77.69 77.84 0.0M
2025-09-12 77.43 77.48 77.42 77.42 0.0M
2025-09-11 77.03 77.55 77.03 77.55 0.0M
2025-09-10 76.93 76.93 76.93 76.93 0.0M
2025-09-09 76.77 76.77 76.77 76.77 0.0M
2025-09-08 76.26 76.26 76.26 76.26 0.0M
2025-09-05 75.90 76.00 75.90 76.00 0.0M
2025-09-04 76.46 76.46 76.46 76.46 0.0M
2025-09-03 75.84 75.84 75.84 75.84 0.0M
2025-09-02 75.42 75.58 75.42 75.58 0.0M
2025-08-29 76.05 76.11 76.05 76.11 0.0M
2025-08-28 76.62 76.62 76.62 76.62 0.0M
2025-08-27 76.39 76.39 76.39 76.39 0.0M
2025-08-26 76.04 76.23 76.04 76.23 0.0M
2025-08-25 76.12 76.12 76.02 76.02 0.0M
2025-08-22 76.31 76.31 76.31 76.31 0.0M
2025-08-21 75.13 75.13 75.13 75.13 0.0M
2025-08-20 75.43 75.43 75.42 75.42 0.0M
2025-08-19 75.52 75.52 75.52 75.52 0.0M
2025-08-18 76.09 76.09 76.09 76.09 0.0M
2025-08-15 76.08 76.08 76.08 76.08 0.0M
2025-08-14 76.11 76.11 76.11 76.11 0.0M
2025-08-13 76.04 76.04 76.04 76.04 0.0M
2025-08-12 75.82 75.82 75.82 75.82 0.0M
2025-08-11 75.48 75.48 75.05 75.05 0.0M
2025-08-08 75.21 75.28 75.21 75.28 0.0M
2025-08-07 74.84 74.84 74.84 74.84 0.0M
2025-08-06 75.23 75.23 75.23 75.23 0.0M
2025-08-05 74.94 74.94 74.94 74.94 0.0M
2025-08-04 75.31 75.31 75.31 75.31 0.0M
2025-08-01 74.15 74.15 74.15 74.15 0.0M
2025-07-31 76.39 76.39 75.42 75.42 0.6M
2025-07-30 75.88 75.88 75.40 75.62 0.0M
2025-07-29 75.72 75.77 75.72 75.77 0.0M
2025-07-28 75.84 75.97 75.84 75.97 0.0M
2025-07-25 76.00 76.00 76.00 76.00 0.0M
2025-07-24 75.58 75.75 75.58 75.65 0.0M
2025-07-23 75.40 75.55 75.40 75.51 0.0M
2025-07-22 74.81 74.99 74.81 74.99 0.0M
2025-07-21 75.07 75.07 74.78 74.78 0.0M
2025-07-18 74.66 74.66 74.66 74.66 0.0M
2025-07-17 74.50 74.69 74.50 74.69 0.0M
2025-07-16 74.09 74.25 74.07 74.25 0.0M
2025-07-15 74.17 74.17 73.99 73.99 0.0M
2025-07-14 74.24 74.33 74.24 74.33 0.0M
2025-07-11 74.18 74.19 74.11 74.11 0.0M
2025-07-10 74.51 74.51 74.36 74.41 0.0M
2025-07-09 74.18 74.29 74.18 74.27 0.0M
2025-07-08 73.94 73.94 73.86 73.92 0.0M
2025-07-07 73.93 74.02 73.93 74.02 0.0M
2025-07-03 74.64 74.64 74.64 74.64 0.0M
2025-07-02 73.95 73.95 73.95 73.95 0.0M
2025-07-01 73.70 73.70 73.66 73.66 0.0M
2025-06-30 73.69 73.88 73.69 73.88 0.0M
2025-06-27 73.62 73.62 73.45 73.45 0.1M
2025-06-26 73.00 73.14 73.00 73.14 0.0M
2025-06-25 72.50 72.50 72.50 72.50 0.0M
2025-06-24 72.13 72.57 72.13 72.57 0.0M
2025-06-23 71.47 71.68 71.37 71.68 0.0M
2025-06-20 71.69 71.69 70.96 70.96 0.0M
2025-06-18 71.41 71.58 71.26 71.28 0.0M
2025-06-17 71.81 71.81 71.38 71.44 0.0M
2025-06-16 72.03 72.03 72.03 72.03 0.0M
2025-06-13 71.40 71.40 71.40 71.40 0.0M
2025-06-12 72.19 72.19 72.19 72.19 0.0M
2025-06-11 71.93 71.93 71.93 71.93 0.0M
2025-06-10 72.11 72.11 72.11 72.11 0.0M
2025-06-09 71.84 71.85 71.70 71.70 0.0M
2025-06-06 71.36 71.50 71.36 71.50 0.0M
2025-06-05 70.93 70.93 70.34 70.56 0.0M
2025-06-04 71.03 71.16 71.00 71.00 0.0M
2025-06-03 71.08 71.08 70.99 71.03 0.0M
2025-06-02 70.31 70.66 70.31 70.66 0.0M
2025-05-30 70.42 70.42 70.42 70.42 0.0M
2025-05-29 70.39 70.39 70.39 70.39 0.0M
2025-05-28 70.17 70.17 70.17 70.17 0.0M
2025-05-27 70.53 70.54 70.53 70.54 0.0M
2025-05-23 69.21 69.21 69.21 69.21 0.0M
2025-05-22 69.60 69.60 69.60 69.60 0.0M
2025-05-21 69.58 69.58 69.58 69.58 0.0M
2025-05-20 70.67 70.71 70.63 70.63 0.0M
2025-05-19 70.90 70.90 70.90 70.90 0.0M
2025-05-16 70.90 70.90 70.90 70.90 0.0M
2025-05-15 70.26 70.26 70.26 70.26 0.0M
2025-05-14 69.99 70.01 69.85 70.01 0.0M
2025-05-13 69.92 69.92 69.92 69.92 0.0M
2025-05-12 69.17 69.58 69.07 69.58 0.0M
2025-05-09 67.41 67.41 67.41 67.41 0.0M
2025-05-08 67.50 67.50 67.50 67.50 0.0M
2025-05-07 67.08 67.08 67.08 67.08 0.0M
2025-05-06 66.88 66.88 66.88 66.88 0.0M
2025-05-05 67.49 67.49 67.49 67.49 0.0M
2025-05-02 67.80 67.80 67.80 67.80 0.0M
2025-05-01 66.97 66.97 66.81 66.81 0.0M
2025-04-30 66.50 66.50 66.50 66.50 0.5M
2025-04-29 66.45 66.45 66.45 66.45 0.0M
2025-04-28 66.00 66.00 66.00 66.00 0.0M
2025-04-25 65.93 65.93 65.93 65.93 0.0M
2025-04-24 65.49 65.49 65.49 65.49 0.0M
2025-04-23 64.35 64.35 64.35 64.35 0.0M
2025-04-22 63.05 63.35 63.05 63.35 0.0M
2025-04-21 62.37 62.37 61.60 61.71 0.0M
2025-04-17 63.17 63.17 63.17 63.17 0.0M
2025-04-16 63.08 63.08 62.53 63.08 0.0M
2025-04-15 64.81 64.81 64.46 64.46 0.0M
2025-04-14 65.12 65.12 64.53 64.53 0.0M
2025-04-11 63.70 64.09 63.50 64.03 0.0M
2025-04-10 64.00 64.00 62.54 63.03 0.0M
2025-04-09 59.86 65.21 59.86 65.21 0.0M
2025-04-08 62.19 62.19 58.98 59.77 0.0M
2025-04-07 61.73 61.73 59.85 60.71 0.0M
2025-04-04 62.49 62.49 60.98 60.98 0.0M
2025-04-03 65.27 65.27 64.73 64.78 0.0M
2025-04-02 67.15 67.88 67.15 67.88 0.0M
2025-04-01 67.28 67.41 67.28 67.41 0.0M
2025-03-31 66.64 67.20 66.60 67.20 0.0M
2025-03-28 67.15 67.20 66.76 66.83 0.0M
2025-03-27 68.39 68.40 68.13 68.21 0.0M
2025-03-26 68.38 68.39 68.22 68.39 0.0M
2025-03-25 68.91 69.15 68.91 69.15 0.0M
2025-03-24 68.79 68.96 68.79 68.96 0.0M
2025-03-21 67.42 67.71 67.42 67.71 0.0M
2025-03-20 67.25 68.10 67.25 67.50 0.0M
2025-03-19 67.27 67.66 67.27 67.66 0.0M
2025-03-18 67.05 67.05 66.90 67.01 0.1M
2025-03-17 67.96 67.96 67.96 67.96 0.0M
2025-03-14 66.69 67.52 66.68 67.50 0.0M
2025-03-13 66.54 66.54 66.09 66.09 0.0M
2025-03-12 67.26 67.47 67.23 67.23 0.0M
2025-03-11 67.40 67.40 66.54 66.84 0.0M
2025-03-10 67.18 67.40 67.15 67.40 0.0M
2025-03-07 69.04 69.32 69.04 69.32 0.0M
2025-03-06 69.51 69.51 69.10 69.13 0.0M
2025-03-05 69.90 70.50 69.90 70.48 0.0M
2025-03-04 69.90 69.90 69.47 69.64 0.0M
2025-03-03 71.98 71.98 70.50 70.50 0.0M
2025-02-28 70.58 71.68 70.58 71.68 0.2M
2025-02-27 71.92 71.92 70.53 70.53 0.0M
2025-02-26 71.56 71.56 71.56 71.56 0.0M
2025-02-25 71.94 71.94 71.64 71.64 0.0M
2025-02-24 72.45 72.45 71.94 71.94 0.0M
2025-02-21 72.31 72.31 72.31 72.31 0.0M
2025-02-20 73.34 73.57 73.34 73.57 0.0M
2025-02-19 74.00 74.00 74.00 74.00 0.0M
2025-02-18 73.81 73.81 73.81 73.81 0.0M
2025-02-14 73.80 73.83 73.73 73.73 0.0M
2025-02-13 73.62 73.75 73.62 73.75 0.0M
2025-02-12 72.96 72.96 72.96 72.96 0.0M
2025-02-11 73.17 73.17 73.17 73.17 0.0M
2025-02-10 73.19 73.19 73.19 73.19 0.0M
2025-02-07 73.21 73.21 72.69 72.69 0.0M
2025-02-06 73.37 73.37 73.37 73.37 0.0M
2025-02-05 73.10 73.10 73.10 73.10 0.0M
2025-02-04 73.10 73.10 73.10 73.10 0.0M
2025-02-03 71.70 72.55 71.70 72.55 0.0M
2025-01-31 72.92 72.92 72.92 72.92 0.3M
2025-01-30 73.19 73.28 73.19 73.24 0.0M
2025-01-29 72.80 72.80 72.80 72.80 0.0M
2025-01-28 73.08 73.08 73.08 73.08 0.0M
2025-01-27 72.55 72.55 72.55 72.55 0.0M
2025-01-24 72.93 72.93 72.93 72.93 0.0M
2025-01-23 73.03 73.03 73.03 73.03 0.0M
2025-01-22 72.67 72.67 72.57 72.57 0.0M
2025-01-21 72.07 72.26 72.07 72.26 0.0M
2025-01-17 71.49 71.55 71.49 71.55 0.0M
2025-01-16 70.95 70.95 70.95 70.95 0.0M
2025-01-15 70.94 71.17 70.94 71.17 0.0M
2025-01-14 70.00 70.00 69.61 69.77 0.0M
2025-01-13 69.30 69.89 69.30 69.89 0.0M
2025-01-10 69.78 69.78 69.64 69.76 0.0M
2025-01-08 70.61 70.69 70.61 70.67 0.0M
2025-01-07 70.91 70.91 70.68 70.68 0.0M
2025-01-06 71.41 71.41 71.41 71.41 0.0M
2025-01-03 70.61 71.06 70.61 71.06 0.0M
2025-01-02 70.85 70.85 70.17 70.17 0.0M