iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
11.53
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
11.56
+0.03 (0.27%)
After-hours: Mar 28, 2025, 7:50 PM EDT
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.53 | 11.55 | 11.47 | 11.53 | 11.53 | - | 1,170,698 |
| Mar 27, 2025 | 11.46 | 11.60 | 11.46 | 11.53 | 11.53 | - | 1,628,325 |
| Mar 26, 2025 | 11.60 | 11.67 | 11.47 | 11.53 | 11.53 | -1.28% | 1,551,120 |
| Mar 25, 2025 | 11.64 | 11.73 | 11.64 | 11.68 | 11.68 | 0.86% | 2,222,143 |
| Mar 24, 2025 | 11.72 | 11.75 | 11.57 | 11.58 | 11.58 | -1.19% | 1,853,453 |
| Mar 21, 2025 | 11.72 | 11.74 | 11.68 | 11.72 | 11.72 | -0.59% | 1,808,978 |
| Mar 20, 2025 | 11.80 | 11.87 | 11.74 | 11.79 | 11.79 | -0.51% | 1,241,830 |
| Mar 19, 2025 | 11.78 | 11.90 | 11.77 | 11.85 | 11.85 | 0.51% | 1,274,751 |
| Mar 18, 2025 | 11.84 | 11.84 | 11.74 | 11.79 | 11.79 | -0.59% | 1,828,029 |
| Mar 17, 2025 | 11.61 | 11.90 | 11.58 | 11.86 | 11.86 | 2.42% | 1,530,225 |
| Mar 14, 2025 | 11.60 | 11.64 | 11.56 | 11.58 | 11.58 | 0.78% | 1,413,340 |
| Mar 13, 2025 | 11.42 | 11.53 | 11.42 | 11.49 | 11.49 | - | 1,605,450 |
| Mar 12, 2025 | 11.52 | 11.52 | 11.43 | 11.49 | 11.49 | -0.78% | 2,087,919 |
| Mar 11, 2025 | 11.55 | 11.62 | 11.46 | 11.58 | 11.58 | 1.14% | 1,893,226 |
| Mar 10, 2025 | 11.42 | 11.58 | 11.38 | 11.45 | 11.45 | -0.61% | 3,261,499 |
| Mar 7, 2025 | 11.32 | 11.55 | 11.32 | 11.52 | 11.52 | 2.22% | 2,515,392 |
| Mar 6, 2025 | 11.23 | 11.31 | 11.19 | 11.27 | 11.27 | -0.18% | 1,818,843 |
| Mar 5, 2025 | 11.18 | 11.31 | 11.15 | 11.29 | 11.29 | 1.44% | 2,712,377 |
| Mar 4, 2025 | 10.91 | 11.22 | 10.87 | 11.13 | 11.13 | 1.74% | 4,303,028 |
| Mar 3, 2025 | 11.13 | 11.15 | 10.87 | 10.94 | 10.94 | -1.53% | 2,144,318 |
| Feb 28, 2025 | 11.20 | 11.21 | 11.02 | 11.11 | 11.11 | -0.80% | 2,244,907 |
| Feb 27, 2025 | 11.48 | 11.48 | 11.19 | 11.20 | 11.20 | -3.03% | 1,664,649 |
| Feb 26, 2025 | 11.60 | 11.72 | 11.54 | 11.55 | 11.55 | 0.35% | 1,843,018 |
| Feb 25, 2025 | 11.47 | 11.58 | 11.45 | 11.51 | 11.51 | 0.96% | 1,937,046 |
| Feb 24, 2025 | 11.41 | 11.47 | 11.35 | 11.40 | 11.40 | 0.35% | 2,087,418 |
| Feb 21, 2025 | 11.59 | 11.59 | 11.30 | 11.36 | 11.36 | -1.39% | 2,225,432 |
| Feb 20, 2025 | 11.44 | 11.53 | 11.38 | 11.52 | 11.52 | 1.14% | 2,284,777 |
| Feb 19, 2025 | 11.40 | 11.50 | 11.39 | 11.39 | 11.39 | 0.35% | 2,479,850 |
| Feb 18, 2025 | 11.27 | 11.37 | 11.25 | 11.35 | 11.35 | 0.18% | 1,897,047 |
| Feb 14, 2025 | 11.28 | 11.35 | 11.27 | 11.33 | 11.33 | 0.98% | 1,807,020 |
| Feb 13, 2025 | 11.10 | 11.23 | 11.10 | 11.22 | 11.22 | 1.08% | 1,941,070 |
| Feb 12, 2025 | 11.03 | 11.15 | 11.00 | 11.10 | 11.10 | -0.18% | 2,038,607 |
| Feb 11, 2025 | 11.18 | 11.20 | 11.11 | 11.12 | 11.12 | -0.98% | 2,423,635 |
| Feb 10, 2025 | 11.23 | 11.23 | 11.18 | 11.23 | 11.23 | -0.18% | 1,760,064 |
| Feb 7, 2025 | 11.38 | 11.43 | 11.21 | 11.25 | 11.25 | -1.57% | 2,666,095 |
| Feb 6, 2025 | 11.40 | 11.50 | 11.35 | 11.43 | 11.43 | 0.09% | 1,503,991 |
| Feb 5, 2025 | 11.48 | 11.54 | 11.40 | 11.42 | 11.42 | 0.44% | 2,208,950 |
| Feb 4, 2025 | 11.29 | 11.47 | 11.25 | 11.37 | 11.37 | 1.16% | 5,605,540 |
| Feb 3, 2025 | 11.08 | 11.33 | 11.08 | 11.24 | 11.24 | -1.14% | 2,372,688 |
| Jan 31, 2025 | 11.42 | 11.50 | 11.34 | 11.37 | 11.37 | -0.35% | 3,267,320 |
| Jan 30, 2025 | 11.34 | 11.47 | 11.33 | 11.41 | 11.41 | 1.78% | 3,008,145 |
| Jan 29, 2025 | 11.22 | 11.34 | 11.17 | 11.21 | 11.21 | 1.26% | 2,703,654 |
| Jan 28, 2025 | 11.19 | 11.20 | 11.01 | 11.07 | 11.07 | -0.63% | 2,296,628 |
| Jan 27, 2025 | 11.10 | 11.21 | 11.05 | 11.14 | 11.14 | -0.27% | 3,936,453 |
| Jan 24, 2025 | 11.16 | 11.24 | 11.15 | 11.17 | 11.17 | -0.18% | 2,525,717 |
| Jan 23, 2025 | 11.01 | 11.19 | 10.97 | 11.19 | 11.19 | 1.36% | 2,732,950 |
| Jan 22, 2025 | 11.20 | 11.21 | 11.03 | 11.04 | 11.04 | -2.56% | 2,754,896 |
| Jan 21, 2025 | 11.35 | 11.38 | 11.29 | 11.33 | 11.33 | -0.96% | 3,154,577 |
| Jan 17, 2025 | 11.37 | 11.50 | 11.37 | 11.44 | 11.44 | 0.35% | 2,144,613 |
| Jan 16, 2025 | 11.35 | 11.43 | 11.31 | 11.40 | 11.40 | 0.26% | 2,723,485 |