Skip to main content
logo
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
18.22
-0.45 (-2.41%)
At close: Feb 27, 2026, 4:00 PM EST
18.30
+0.08 (0.42%)
After-hours: Feb 27, 2026, 7:59 PM EST

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.5018.5417.9918.2218.22-2.41%7,178,154
Feb 26, 202618.9018.9218.3818.6718.67-2.20%7,278,399
Feb 25, 202619.1519.3119.0719.0919.09-0.52%3,939,158
Feb 24, 202618.9719.3818.7519.1919.191.11%6,780,200
Feb 23, 202618.8019.0118.6818.9818.980.37%2,348,320
Feb 20, 202618.7019.0418.6218.9118.910.53%2,913,504
Feb 19, 202618.8518.9818.7018.8118.81-1.16%3,954,199
Feb 18, 202618.8619.1118.7519.0319.031.60%7,145,483
Feb 17, 202618.4318.8118.3318.7318.731.68%2,824,149
Feb 13, 202618.1918.5517.9918.4218.420.22%2,791,376
Feb 12, 202619.0719.0718.3018.3818.38-3.47%2,824,381
Feb 11, 202619.0919.2118.4619.0419.041.01%5,629,314
Feb 10, 202618.9419.1018.6518.8518.85-1.00%7,047,196
Feb 9, 202618.7619.0618.6419.0419.042.31%3,178,035
Feb 6, 202618.5518.7718.3218.6118.612.76%3,769,117
Feb 5, 202618.3718.5218.0718.1118.11-3.36%5,094,325
Feb 4, 202619.2319.3518.3018.7418.74-0.11%6,282,994
Feb 3, 202618.4518.9318.0018.7618.762.91%7,024,567
Feb 2, 202618.0618.3317.9018.2318.230.44%3,880,904
Jan 30, 202618.4418.6418.0218.1518.15-1.94%4,411,890
Jan 29, 202619.0019.0018.1218.5118.51-2.73%8,559,873
Jan 28, 202618.8119.1018.7719.0319.032.42%9,065,459
Jan 27, 202618.3418.6318.2318.5818.582.09%4,694,887
Jan 26, 202618.2118.4318.0818.2018.20-0.38%7,202,315
Jan 23, 202618.1918.3918.0318.2718.270.88%6,116,020
Jan 22, 202618.0118.2217.9318.1118.112.09%5,359,014
Jan 21, 202617.5917.7417.3717.7417.741.20%4,942,458
Jan 20, 202617.4317.6217.2617.5317.53-0.96%5,590,457
Jan 16, 202617.6117.7917.4917.7017.701.09%5,093,970
Jan 15, 202617.4617.6817.3817.5117.510.86%4,720,007
Jan 14, 202617.5317.5517.3017.3617.36-1.08%3,584,469
Jan 13, 202617.5317.6817.4317.5517.55-0.06%2,833,468
Jan 12, 202617.1917.5917.1517.5617.561.39%4,714,011
Jan 9, 202617.1517.3417.1117.3217.321.17%3,840,545
Jan 8, 202617.0417.3217.0417.1217.120.82%8,355,333
Jan 7, 202617.1417.1816.9416.9816.98-1.28%3,791,124
Jan 6, 202617.2217.3217.0317.2017.200.41%3,806,714
Jan 5, 202617.1817.2516.9117.1317.130.18%5,378,586
Jan 2, 202616.7017.1216.6317.1017.104.08%6,497,442
Dec 31, 202516.4516.4916.3516.4316.43-0.12%6,697,255
Dec 30, 202516.6116.6116.4316.4516.45-0.42%1,470,583
Dec 29, 202516.4816.6516.4216.5216.52-0.60%1,838,211
Dec 26, 202516.5916.6516.5216.6216.620.24%1,091,713
Dec 24, 202516.5416.6116.4916.5816.580.24%2,112,665
Dec 23, 202516.6016.6316.4416.5416.54-0.66%1,477,449
Dec 22, 202516.4316.6816.3716.6516.651.28%2,143,811
Dec 19, 202516.2916.5116.2716.4416.441.61%2,193,759
Dec 18, 202516.1616.3516.1316.1816.181.12%3,517,278
Dec 17, 202516.3016.4015.9416.0016.00-1.78%2,292,739
Dec 16, 202516.3316.4316.1916.2916.29-1.75%1,354,665