iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
17.42
+0.52 (3.11%)
Oct 29, 2025, 3:00 PM EDT - Market open
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.18 | 17.58 | 17.15 | 17.32 | - | 2.55% | 4,125,310 |
| Oct 28, 2025 | 16.87 | 17.01 | 16.82 | 16.89 | 16.89 | 0.84% | 4,450,491 |
| Oct 27, 2025 | 16.79 | 16.81 | 16.59 | 16.75 | 16.75 | 0.30% | 1,604,947 |
| Oct 24, 2025 | 16.69 | 16.76 | 16.59 | 16.70 | 16.70 | 2.20% | 4,118,266 |
| Oct 23, 2025 | 16.09 | 16.41 | 16.09 | 16.34 | 16.34 | 1.36% | 2,518,729 |
| Oct 22, 2025 | 16.23 | 16.31 | 15.88 | 16.12 | 16.12 | -1.35% | 3,371,545 |
| Oct 21, 2025 | 16.58 | 16.61 | 16.27 | 16.34 | 16.34 | -1.57% | 4,319,788 |
| Oct 20, 2025 | 16.74 | 16.79 | 16.57 | 16.60 | 16.60 | 0.42% | 3,598,217 |
| Oct 17, 2025 | 16.60 | 16.67 | 16.48 | 16.53 | 16.53 | -1.55% | 3,962,015 |
| Oct 16, 2025 | 16.97 | 17.10 | 16.74 | 16.79 | 16.79 | -0.47% | 6,215,382 |
| Oct 15, 2025 | 16.73 | 16.95 | 16.63 | 16.87 | 16.87 | 2.74% | 4,651,907 |
| Oct 14, 2025 | 16.22 | 16.56 | 16.04 | 16.42 | 16.42 | 0.31% | 3,088,653 |
| Oct 13, 2025 | 16.20 | 16.50 | 16.16 | 16.37 | 16.37 | 3.74% | 3,905,086 |
| Oct 10, 2025 | 16.15 | 16.25 | 15.73 | 15.78 | 15.78 | -2.23% | 2,850,294 |
| Oct 9, 2025 | 16.09 | 16.27 | 16.05 | 16.14 | 16.14 | 0.81% | 3,002,055 |
| Oct 8, 2025 | 15.97 | 16.09 | 15.92 | 16.01 | 16.01 | 0.76% | 1,502,554 |
| Oct 7, 2025 | 16.13 | 16.13 | 15.86 | 15.89 | 15.89 | -1.18% | 2,775,392 |
| Oct 6, 2025 | 16.13 | 16.22 | 16.03 | 16.08 | 16.08 | 0.63% | 2,840,307 |
| Oct 3, 2025 | 15.90 | 16.14 | 15.86 | 15.98 | 15.98 | 0.57% | 2,580,101 |
| Oct 2, 2025 | 15.89 | 15.94 | 15.79 | 15.89 | 15.89 | 0.06% | 2,728,723 |
| Oct 1, 2025 | 15.54 | 15.93 | 15.54 | 15.88 | 15.88 | 2.58% | 4,314,162 |
| Sep 30, 2025 | 15.38 | 15.52 | 15.22 | 15.48 | 15.48 | 0.45% | 4,456,364 |
| Sep 29, 2025 | 15.32 | 15.45 | 15.31 | 15.41 | 15.41 | 1.31% | 2,713,972 |
| Sep 26, 2025 | 15.13 | 15.24 | 15.06 | 15.21 | 15.21 | 0.33% | 2,705,424 |
| Sep 25, 2025 | 15.03 | 15.17 | 14.96 | 15.16 | 15.16 | 0.13% | 2,125,253 |
| Sep 24, 2025 | 15.12 | 15.24 | 15.07 | 15.14 | 15.14 | -0.33% | 3,094,736 |
| Sep 23, 2025 | 15.37 | 15.40 | 15.15 | 15.19 | 15.19 | -1.11% | 3,874,639 |
| Sep 22, 2025 | 15.11 | 15.38 | 15.07 | 15.36 | 15.36 | 1.25% | 3,035,915 |
| Sep 19, 2025 | 15.07 | 15.19 | 15.07 | 15.17 | 15.17 | 0.86% | 4,020,705 |
| Sep 18, 2025 | 15.04 | 15.11 | 14.88 | 15.04 | 15.04 | -0.13% | 3,925,063 |
| Sep 17, 2025 | 14.99 | 15.24 | 14.94 | 15.06 | 15.06 | 1.14% | 4,649,808 |
| Sep 16, 2025 | 14.88 | 14.97 | 14.83 | 14.89 | 14.89 | 0.54% | 2,539,569 |
| Sep 15, 2025 | 14.70 | 14.85 | 14.61 | 14.81 | 14.81 | 1.23% | 2,014,600 |
| Sep 12, 2025 | 14.57 | 14.69 | 14.56 | 14.63 | 14.63 | -0.41% | 3,532,686 |
| Sep 11, 2025 | 14.57 | 14.80 | 14.57 | 14.69 | 14.69 | 0.93% | 3,599,432 |
| Sep 10, 2025 | 14.51 | 14.69 | 14.49 | 14.56 | 14.56 | 1.15% | 3,754,985 |
| Sep 9, 2025 | 14.51 | 14.54 | 14.33 | 14.39 | 14.39 | -1.24% | 1,494,851 |
| Sep 8, 2025 | 14.69 | 14.72 | 14.51 | 14.57 | 14.57 | -0.75% | 3,493,564 |
| Sep 5, 2025 | 14.60 | 14.74 | 14.00 | 14.68 | 14.68 | 2.44% | 4,361,920 |
| Sep 4, 2025 | 14.24 | 14.52 | 14.18 | 14.33 | 14.33 | 0.92% | 3,844,277 |
| Sep 3, 2025 | 14.18 | 14.29 | 13.65 | 14.20 | 14.20 | 0.28% | 4,976,215 |
| Sep 2, 2025 | 14.07 | 14.25 | 14.00 | 14.16 | 14.16 | -1.60% | 2,758,000 |
| Aug 29, 2025 | 14.42 | 14.48 | 14.37 | 14.39 | 14.39 | -0.90% | 2,635,414 |
| Aug 28, 2025 | 14.42 | 14.57 | 14.39 | 14.52 | 14.52 | 1.26% | 4,602,570 |
| Aug 27, 2025 | 14.43 | 14.43 | 14.30 | 14.34 | 14.34 | -0.35% | 1,605,518 |
| Aug 26, 2025 | 14.43 | 14.51 | 14.36 | 14.39 | 14.39 | - | 4,188,659 |
| Aug 25, 2025 | 14.49 | 14.54 | 14.39 | 14.39 | 14.39 | -1.91% | 2,687,412 |
| Aug 22, 2025 | 14.23 | 14.68 | 14.23 | 14.67 | 14.67 | 3.46% | 3,665,599 |
| Aug 21, 2025 | 14.25 | 14.27 | 14.14 | 14.18 | 14.18 | -1.46% | 5,664,205 |
| Aug 20, 2025 | 14.37 | 14.45 | 14.30 | 14.39 | 14.39 | 0.42% | 1,897,421 |