iShares Global Clean Energy ETF (ICLN)

ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.91	18.12	17.76	17.85	17.85	-1.00%	10,799,131
Mar 26, 2026	18.44	18.57	18.00	18.03	18.03	-4.15%	5,426,800
Mar 25, 2026	18.56	18.89	18.56	18.81	18.81	2.73%	3,744,098
Mar 24, 2026	17.93	18.42	17.92	18.31	18.31	0.72%	1,712,922
Mar 23, 2026	18.30	18.58	18.01	18.18	18.18	0.66%	3,974,946
Mar 20, 2026	18.72	18.83	17.96	18.06	18.06	-3.68%	6,742,346
Mar 19, 2026	18.09	18.78	17.98	18.75	18.75	2.07%	6,813,940
Mar 18, 2026	18.67	18.73	18.36	18.37	18.37	-2.08%	3,451,186
Mar 17, 2026	18.59	18.77	18.55	18.76	18.76	1.30%	2,869,183
Mar 16, 2026	18.56	18.74	18.38	18.52	18.52	0.76%	4,970,882
Mar 13, 2026	18.55	18.81	18.32	18.38	18.38	-0.05%	3,647,708
Mar 12, 2026	18.50	18.61	18.29	18.39	18.39	-0.65%	3,786,190
Mar 11, 2026	18.37	18.74	18.36	18.51	18.51	1.42%	5,373,268
Mar 10, 2026	18.09	18.53	18.09	18.25	18.25	1.61%	9,195,844
Mar 9, 2026	17.34	18.07	17.31	17.96	17.96	3.04%	4,026,767
Mar 6, 2026	17.53	17.73	17.38	17.43	17.43	-2.02%	3,881,518
Mar 5, 2026	17.93	18.09	17.53	17.79	17.79	-1.66%	4,089,610
Mar 4, 2026	17.82	18.17	17.78	18.09	18.09	2.09%	3,232,390
Mar 3, 2026	17.62	17.83	17.34	17.72	17.72	-3.33%	3,221,002
Mar 2, 2026	17.86	18.39	17.72	18.33	18.33	0.60%	6,311,521
Feb 27, 2026	18.50	18.54	17.99	18.22	18.22	-2.41%	7,180,471
Feb 26, 2026	18.90	18.92	18.38	18.67	18.67	-2.20%	7,281,084
Feb 25, 2026	19.15	19.31	19.07	19.09	19.09	-0.52%	3,939,731
Feb 24, 2026	18.97	19.38	18.75	19.19	19.19	1.11%	6,780,200
Feb 23, 2026	18.80	19.01	18.68	18.98	18.98	0.37%	2,348,320
Feb 20, 2026	18.70	19.04	18.62	18.91	18.91	0.53%	2,913,504
Feb 19, 2026	18.85	18.98	18.70	18.81	18.81	-1.16%	3,954,199
Feb 18, 2026	18.86	19.11	18.75	19.03	19.03	1.60%	7,145,483
Feb 17, 2026	18.43	18.81	18.33	18.73	18.73	1.68%	2,824,149
Feb 13, 2026	18.19	18.55	17.99	18.42	18.42	0.22%	2,791,376
Feb 12, 2026	19.07	19.07	18.30	18.38	18.38	-3.47%	2,824,381
Feb 11, 2026	19.09	19.21	18.46	19.04	19.04	1.01%	5,629,314
Feb 10, 2026	18.94	19.10	18.65	18.85	18.85	-1.00%	7,047,196
Feb 9, 2026	18.76	19.06	18.64	19.04	19.04	2.31%	3,178,035
Feb 6, 2026	18.55	18.77	18.32	18.61	18.61	2.76%	3,769,117
Feb 5, 2026	18.37	18.52	18.07	18.11	18.11	-3.36%	5,094,325
Feb 4, 2026	19.23	19.35	18.30	18.74	18.74	-0.11%	6,282,994
Feb 3, 2026	18.45	18.93	18.00	18.76	18.76	2.91%	7,024,567
Feb 2, 2026	18.06	18.33	17.90	18.23	18.23	0.44%	3,880,904
Jan 30, 2026	18.44	18.64	18.02	18.15	18.15	-1.94%	4,411,890
Jan 29, 2026	19.00	19.00	18.12	18.51	18.51	-2.73%	8,559,873
Jan 28, 2026	18.81	19.10	18.77	19.03	19.03	2.42%	9,065,459
Jan 27, 2026	18.34	18.63	18.23	18.58	18.58	2.09%	4,694,887
Jan 26, 2026	18.21	18.43	18.08	18.20	18.20	-0.38%	7,202,315
Jan 23, 2026	18.19	18.39	18.03	18.27	18.27	0.88%	6,116,020
Jan 22, 2026	18.01	18.22	17.93	18.11	18.11	2.09%	5,359,014
Jan 21, 2026	17.59	17.74	17.37	17.74	17.74	1.20%	4,942,458
Jan 20, 2026	17.43	17.62	17.26	17.53	17.53	-0.96%	5,590,457
Jan 16, 2026	17.61	17.79	17.49	17.70	17.70	1.09%	5,093,970
Jan 15, 2026	17.46	17.68	17.38	17.51	17.51	0.86%	4,720,007

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.