Daily trading records

iShares Climate Conscious & Transition MSCI USA ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares Climate Conscious & Transition MSCI USA ETF.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares Climate Conscious & Transition MSCI USA ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares Climate Conscious & Transition MSCI USA ETF's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.09%

From the August 28, 2026 close of $86.8721 to $86.7919 on September 4, 2026.

20-session performance

-0.55%

From the August 7, 2026 close of $87.2697 to $86.7919 on September 4, 2026.

60-session performance

+6.68%

From the June 10, 2026 close of $81.36 to $86.7919 on September 4, 2026.

iShares Climate Conscious & Transition MSCI USA ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$86.7919$86.7919$86.7919$86.791942-$0.4784 (-0.55%)
$87.2703$87.2703$87.2703$87.270341+$1.0159 (+1.18%)
$86.245$86.2544$86.245$86.2544192+$0.4008 (+0.47%)
$85.8536$85.8536$85.8536$85.853657-$0.7209 (-0.83%)
$86.64$86.68$86.5745$86.5745100,056-$0.2976 (-0.34%)
$86.8721$86.8721$86.8721$86.872151-$0.1623 (-0.19%)
$87.0344$87.0344$87.0344$87.034417+$0.7684 (+0.89%)
$86.266$86.266$86.266$86.26653-$0.0736 (-0.09%)
$86.3396$86.3396$86.3396$86.3396137+$0.2804 (+0.33%)
$86.0592$86.0592$86.0592$86.059273-$0.222 (-0.26%)
$86.2812$86.2812$86.2812$86.2812113+$0.4899 (+0.57%)
$85.7913$85.7913$85.7913$85.791327-$0.7617 (-0.88%)
$86.553$86.553$86.553$86.55391+$0.3099 (+0.36%)
$86.2431$86.2431$86.2431$86.2431137-$0.5332 (-0.61%)
$87.16$87.16$86.7763$86.77631,202-$0.4799 (-0.55%)
$87.2562$87.2562$87.2562$87.2562247-$0.2935 (-0.34%)
$87.5497$87.5497$87.5497$87.5497200+$0.555 (+0.64%)
$86.9947$86.9947$86.9947$86.994716+$0.1634 (+0.19%)
$86.80$86.8313$86.80$86.8313155-$0.31 (-0.36%)
$87.32$87.32$87.1413$87.1413201-$0.1284 (-0.15%)
$87.2697$87.2697$87.2697$87.2697559+$0.6514 (+0.75%)
$86.6183$86.6183$86.6183$86.618377-$0.1615 (-0.19%)
$86.7798$86.7798$86.7798$86.779852-$0.0976 (-0.11%)
$86.8774$86.8774$86.8774$86.877437+$1.5313 (+1.79%)
$84.80$85.41$84.80$85.3461406+$1.2065 (+1.43%)
$84.1396$84.1396$84.1396$84.139622+$0.8803 (+1.06%)
$83.2593$83.2593$83.2593$83.259319+$1.2897 (+1.57%)
$81.9696$81.9696$81.9696$81.969653-$1.2346 (-1.48%)
$83.2042$83.2042$83.2042$83.2042157+$0.3261 (+0.39%)
$82.8781$82.8781$82.8781$82.878134+$0.0787 (+0.10%)
$82.7994$82.7994$82.7994$82.799457+$0.1193 (+0.14%)
$82.6801$82.6801$82.6801$82.680125-$1.3137 (-1.56%)
$83.9938$83.9938$83.9938$83.9938122-$0.0749 (-0.09%)
$84.0687$84.0687$84.0687$84.068754+$0.5743 (+0.69%)
$83.51$83.51$83.4944$83.4944199-$0.2522 (-0.30%)
$83.7466$83.7466$83.7466$83.7466430-$0.8276 (-0.98%)
$84.67$85.00$84.38$84.57423,497-$0.4487 (-0.53%)
$85.00$85.0229$85.00$85.0229233+$0.5111 (+0.60%)
$84.47$84.5118$84.47$84.5118764+$0.3196 (+0.38%)
$84.1922$84.1922$84.1922$84.192268-$0.5553 (-0.66%)
$84.5499$84.7475$84.5499$84.7475698+$0.4255 (+0.50%)
$83.68$84.322$83.68$84.3222,593+$0.6314 (+0.75%)
$83.32$83.74$83.07$83.69065,633-$0.1222 (-0.15%)
$83.8128$83.8128$83.8128$83.812844-$0.277 (-0.33%)
$84.15$84.15$84.0898$84.0898920+$0.7145 (+0.86%)
$83.62$83.62$83.20$83.37531,149+$0.0603 (+0.07%)
$82.98$83.64$82.98$83.315625+$0.0552 (+0.07%)
$82.66$83.2598$82.66$83.2598229+$0.7017 (+0.85%)
$81.73$82.5581$81.73$82.5581823+$1.0091 (+1.24%)
$81.06$81.73$81.06$81.549326,658+$0.3393 (+0.42%)
$81.21$81.21$81.2097$81.2097291-$0.4459 (-0.55%)
$81.6556$81.6556$81.6556$81.6556241-$0.2503 (-0.31%)
$82.18$82.18$81.9059$81.9059130-$0.9502 (-1.15%)
$82.841$82.94$82.841$82.8561692-$0.6662 (-0.80%)
$83.38$83.5223$83.38$83.5223447+$0.9671 (+1.17%)
$83.605$83.605$82.42$82.55522,918-$1.1357 (-1.36%)
$83.73$83.73$83.6909$83.6909521-$0.3942 (-0.47%)
$84.07$84.0851$84.07$84.085175,453+$1.2243 (+1.48%)
$83.04$83.04$82.80$82.86082,055+$0.2811 (+0.34%)
$81.45$82.5797$81.45$82.5797134+$1.2197 (+1.50%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares Climate Conscious & Transition MSCI USA ETF company profile.Review iShares Climate Conscious & Transition MSCI USA ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares Climate Conscious & Transition MSCI USA ETF's latest verified closing price?

iShares Climate Conscious & Transition MSCI USA ETF closed at $86.7919 on September 4, 2026.

What period does iShares Climate Conscious & Transition MSCI USA ETF's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in iShares Climate Conscious & Transition MSCI USA ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares Climate Conscious & Transition MSCI USA ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares Climate Conscious & Transition MSCI USA ETF's daily prices?

Daily aggregate prices are provided by Polygon.