STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Ishares Climate Conscious & Transition MSCI USA ETF (USCL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

61.52

-0.32

(-0.51%)

As of 04:00PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	61.84	61.52	61.52	61.52	61.52	66
May 08, 2024	61.61	61.61	61.61	61.61	61.61	100
May 07, 2024	61.52	61.63	61.52	61.63	61.63	1,000
May 06, 2024	61.48	61.48	61.48	61.48	61.48	100
May 03, 2024	60.79	60.88	60.77	60.88	60.88	500
May 02, 2024	59.86	60.22	59.86	60.22	60.22	2,100
May 01, 2024	59.99	59.99	59.55	59.55	59.55	4,000
Apr 30, 2024	60.11	60.11	59.90	59.90	59.90	2,000
Apr 29, 2024	60.79	60.79	60.79	60.79	60.79	100
Apr 26, 2024	60.62	60.62	60.62	60.62	60.62	100
Apr 25, 2024	60.00	60.00	59.85	59.85	59.85	800
Apr 24, 2024	60.18	60.18	60.18	60.18	60.18	100
Apr 23, 2024	60.14	60.14	60.14	60.14	60.14	100
Apr 22, 2024	59.39	59.39	59.39	59.39	59.39	100
Apr 19, 2024	58.93	58.93	58.93	58.93	58.93	100
Apr 18, 2024	59.56	59.56	59.56	59.56	59.56	100
Apr 17, 2024	59.65	59.65	59.65	59.65	59.65	100
Apr 16, 2024	59.97	59.97	59.97	59.97	59.97	100
Apr 15, 2024	60.13	60.13	60.07	60.07	60.07	300
Apr 12, 2024	60.78	60.78	60.78	60.78	60.78	100
Apr 11, 2024	61.75	61.75	61.75	61.75	61.75	100
Apr 10, 2024	61.32	61.32	61.32	61.32	61.32	100
Apr 09, 2024	61.74	61.74	61.74	61.74	61.74	100
Apr 08, 2024	61.78	61.78	61.78	61.78	61.78	100
Apr 05, 2024	61.65	61.65	61.62	61.62	61.62	200
Apr 04, 2024	62.15	62.15	60.96	60.96	60.96	400
Apr 03, 2024	61.81	61.81	61.81	61.81	61.81	100
Apr 02, 2024	61.68	61.80	61.66	61.80	61.80	500
Apr 01, 2024	62.10	62.10	62.06	62.06	62.06	300
Mar 28, 2024	62.22	62.31	62.22	62.31	62.31	100
Mar 27, 2024	61.87	62.17	61.87	62.17	62.17	200
Mar 26, 2024	62.15	62.15	61.85	61.85	61.85	2,100
Mar 25, 2024	61.96	61.96	61.96	61.96	61.96	100
Mar 22, 2024	62.15	62.15	62.15	62.15	62.15	100
Mar 21, 2024	62.36	62.36	62.19	62.19	62.19	88,200
Mar 21, 2024	0.171 Dividend
Mar 20, 2024	62.11	62.11	62.11	62.11	61.94	100
Mar 19, 2024	61.60	61.60	61.60	61.60	61.43	100
Mar 18, 2024	61.33	61.33	61.33	61.33	61.16	100
Mar 15, 2024	60.89	60.89	60.80	60.80	60.63	100
Mar 14, 2024	61.31	61.31	61.31	61.31	61.14	100
Mar 13, 2024	61.60	61.60	61.60	61.60	61.43	100
Mar 12, 2024	61.66	61.66	61.66	61.66	61.49	100
Mar 11, 2024	60.95	60.95	60.95	60.95	60.78	100
Mar 08, 2024	60.92	60.99	60.92	60.99	60.83	200
Mar 07, 2024	61.36	61.42	61.36	61.42	61.25	100
Mar 06, 2024	60.80	60.86	60.65	60.70	60.53	900
Mar 05, 2024	60.68	60.68	60.22	60.39	60.22	1,400
Mar 04, 2024	60.97	61.16	60.97	60.97	60.80	1,200
Mar 01, 2024	61.15	61.15	61.15	61.15	60.98	100
Feb 29, 2024	60.66	60.66	60.66	60.66	60.49	252,500
Feb 28, 2024	60.33	60.33	60.33	60.33	60.16	100
Feb 27, 2024	60.40	60.40	60.40	60.40	60.24	100
Feb 26, 2024	60.32	60.32	60.32	60.32	60.15	200
Feb 23, 2024	60.57	60.57	60.57	60.57	60.41	100
Feb 22, 2024	60.48	60.48	60.48	60.48	60.32	100
Feb 21, 2024	59.12	59.12	59.12	59.12	58.96	100
Feb 20, 2024	59.00	59.02	59.00	59.02	58.85	1,200
Feb 16, 2024	59.48	59.48	59.48	59.48	59.31	300
Feb 15, 2024	59.81	59.81	59.81	59.81	59.64	100
Feb 14, 2024	59.43	59.43	59.43	59.43	59.27	100
Feb 13, 2024	58.81	58.81	58.81	58.81	58.65	100
Feb 12, 2024	59.66	59.66	59.66	59.66	59.50	100
Feb 09, 2024	59.52	59.63	59.52	59.63	59.47	400
Feb 08, 2024	59.36	59.36	59.36	59.36	59.20	100
Feb 07, 2024	59.23	59.23	59.23	59.23	59.07	100
Feb 06, 2024	58.72	58.72	58.72	58.72	58.56	100
Feb 05, 2024	58.64	58.64	58.64	58.64	58.48	100
Feb 02, 2024	58.82	58.82	58.82	58.82	58.66	100
Feb 01, 2024	57.95	57.95	57.95	57.95	57.79	100
Jan 31, 2024	57.28	57.28	57.28	57.28	57.12	200
Jan 30, 2024	58.19	58.24	58.19	58.24	58.08	200
Jan 29, 2024	58.24	58.34	58.24	58.34	58.18	200
Jan 26, 2024	57.71	57.83	57.71	57.83	57.67	100
Jan 25, 2024	57.69	57.69	57.69	57.69	57.54	100
Jan 24, 2024	57.42	57.46	57.42	57.46	57.30	100
Jan 23, 2024	57.35	57.42	57.35	57.42	57.26	200
Jan 22, 2024	57.30	57.30	57.15	57.21	57.06	300
Jan 19, 2024	57.03	57.07	57.03	57.07	56.91	200
Jan 18, 2024	56.35	56.35	56.35	56.35	56.20	-
Jan 17, 2024	55.86	55.94	55.86	55.94	55.79	100
Jan 16, 2024	56.08	56.26	56.08	56.26	56.11	600
Jan 12, 2024	56.33	56.36	56.33	56.34	56.18	16,700
Jan 11, 2024	56.40	56.40	56.40	56.40	56.24	-
Jan 10, 2024	56.14	56.36	56.14	56.36	56.21	200
Jan 09, 2024	56.13	56.13	56.02	56.04	55.89	200
Jan 08, 2024	56.11	56.11	56.11	56.11	55.96	100
Jan 05, 2024	55.30	55.30	55.30	55.30	55.14	100
Jan 04, 2024	55.24	55.24	55.24	55.24	55.09	100
Jan 03, 2024	55.37	55.37	55.37	55.37	55.22	-
Jan 02, 2024	55.87	55.87	55.87	55.87	55.72	100
Dec 29, 2023	56.08	56.08	56.08	56.08	55.93	100
Dec 28, 2023	56.26	56.26	56.26	56.26	56.11	100
Dec 27, 2023	56.17	56.20	56.17	56.20	56.05	1,000
Dec 26, 2023	56.13	56.13	56.13	56.13	55.98	100
Dec 22, 2023	55.91	55.91	55.91	55.91	55.76	100
Dec 21, 2023	55.84	55.84	55.84	55.84	55.69	-
Dec 20, 2023	55.30	55.30	55.30	55.30	55.15	100
Dec 20, 2023	0.259 Dividend
Dec 19, 2023	56.31	56.31	56.31	56.31	55.90	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,360.77-15.06(-0.07%)

S&P 5005,211.22-2.86(-0.05%)

DOW39,416.48+28.72(+0.07%)

CAD/USD0.7316+0.0005(+0.07%)

CRUDE OIL79.03-0.23(-0.29%)

Bitcoin CAD83,348.75-1,533.75(-1.81%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Ishares Climate Conscious & Transition MSCI USA ETF (USCL)

S&P/TSX
22,360.77
-15.06(-0.07%)

S&P 500
5,211.22
-2.86(-0.05%)

DOW
39,416.48
+28.72(+0.07%)

CAD/USD
0.7316
+0.0005(+0.07%)

CRUDE OIL
79.03
-0.23(-0.29%)

Bitcoin CAD
83,348.75
-1,533.75(-1.81%)