Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
11.52
+0.17 (1.50%)
At close: Dec 20, 2024, 4:00 PM
11.60
+0.08 (0.69%)
After-hours: Dec 20, 2024, 7:52 PM EST

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.2911.5911.2911.5211.521.50%5,751,277
Dec 19, 202411.4411.4611.3311.3511.35-0.35%3,845,651
Dec 18, 202411.7311.8211.3711.3911.39-3.15%5,501,306
Dec 17, 202411.6911.8411.6711.7611.76-0.42%3,862,273
Dec 16, 202411.8911.9411.8011.8111.70-1.42%3,489,105
Dec 13, 202411.9612.0011.9111.9811.86-3,311,504
Dec 12, 202412.1012.1311.9811.9811.86-1.64%4,206,292
Dec 11, 202412.1812.1912.0212.1812.06-3,342,039
Dec 10, 202412.2112.2312.1212.1812.06-1.30%2,973,087
Dec 9, 202412.2212.4912.2212.3412.221.98%4,993,885
Dec 6, 202412.1912.2512.0812.1011.98-0.41%3,761,625
Dec 5, 202412.1912.2712.1212.1512.030.08%3,891,154
Dec 4, 202412.2312.2712.1212.1412.02-1.62%4,471,526
Dec 3, 202412.3712.4112.3012.3412.22-0.72%4,824,800
Dec 2, 202412.3512.4612.3112.4312.310.32%2,541,236
Nov 29, 202412.2912.4112.2812.3912.270.32%1,644,001
Nov 27, 202412.3312.4412.3312.3512.230.82%2,486,343
Nov 26, 202412.2612.3212.1812.2512.13-0.73%2,966,975
Nov 25, 202412.2512.4112.2412.3412.221.82%8,666,105
Nov 22, 202411.9912.1211.9712.1212.000.83%5,269,159
Nov 21, 202412.0312.1212.0112.0211.90-0.50%2,642,200
Nov 20, 202412.0012.0811.9812.0811.960.17%2,949,288
Nov 19, 202412.0612.1212.0412.0611.94-0.66%2,803,900
Nov 18, 202412.0112.1712.0112.1412.020.41%3,102,654
Nov 15, 202412.2012.3012.0812.0911.97-0.98%5,953,307
Nov 14, 202411.9712.3111.9712.2112.092.01%5,777,946
Nov 13, 202411.9812.0411.9211.9711.85-0.33%3,486,987
Nov 12, 202412.1712.2111.9612.0111.89-2.60%6,518,586
Nov 11, 202412.3612.3912.2912.3312.21-0.40%4,677,503
Nov 8, 202412.4512.4912.3012.3812.26-2.29%5,469,200
Nov 7, 202412.6512.7012.5612.6712.551.28%5,842,700
Nov 6, 202412.4012.5812.2712.5112.39-7.33%14,064,300
Nov 5, 202413.2713.5113.2513.5013.370.37%3,877,300
Nov 4, 202413.3513.5713.3513.4513.322.28%7,490,073
Nov 1, 202413.1113.2813.1013.1513.020.38%3,425,178
Oct 31, 202413.0713.1513.0313.1012.97-0.08%3,167,530
Oct 30, 202412.9713.1612.9213.1112.980.38%4,119,054
Oct 29, 202413.2013.2113.0513.0612.93-1.73%4,420,300
Oct 28, 202413.2613.3713.2313.2913.160.99%2,121,829
Oct 25, 202413.1513.2513.1013.1613.030.30%3,412,359
Oct 24, 202413.1313.1613.0613.1212.990.23%2,056,542
Oct 23, 202413.1513.2313.0513.0912.96-1.73%2,906,900
Oct 22, 202413.2813.3613.2713.3213.19-0.22%1,992,800
Oct 21, 202413.4013.4613.3013.3513.22-0.67%2,016,706
Oct 18, 202413.4713.5013.4113.4413.310.22%3,130,865
Oct 17, 202413.5213.5513.4113.4113.28-1.03%2,186,501
Oct 16, 202413.4613.5613.4213.5513.421.27%3,108,300
Oct 15, 202413.6013.6013.3713.3813.25-1.98%2,698,316
Oct 14, 202413.6813.7113.5913.6513.52-0.44%1,638,608
Oct 11, 202413.5313.7313.5313.7113.580.96%1,577,794
Oct 10, 202413.8513.8513.5513.5813.45-2.44%2,481,729
Oct 9, 202414.0014.0013.8513.9213.79-0.29%2,570,576
Oct 8, 202414.0114.0813.9313.9613.83-1.34%927,264
Oct 7, 202414.1614.2614.0614.1514.01-0.07%1,475,000
Oct 4, 202414.2414.2614.1014.1614.02-0.35%2,343,769
Oct 3, 202414.2814.3114.1814.2114.07-1.11%1,178,536
Oct 2, 202414.5014.5314.2914.3714.23-0.90%1,371,809
Oct 1, 202414.6414.6814.4014.5014.36-1.29%1,934,005
Sep 30, 202414.7614.8114.6114.6914.55-0.54%1,305,831
Sep 27, 202414.7514.8914.7514.7714.630.54%1,979,836
Sep 26, 202414.6314.7714.5914.6914.551.66%1,612,125
Sep 25, 202414.5314.5814.4314.4514.31-1.10%3,359,414
Sep 24, 202414.6314.6714.5514.6114.470.90%1,799,882
Sep 23, 202414.4214.4914.3214.4814.340.77%1,568,137
Sep 20, 202414.4014.4414.3214.3714.23-1.10%2,317,029
Sep 19, 202414.8514.8514.5014.5314.39-0.55%2,651,810
Sep 18, 202414.6114.9314.5814.6114.47-0.34%2,909,325
Sep 17, 202414.5414.7114.5314.6614.520.76%2,245,027
Sep 16, 202414.4314.5914.4014.5514.410.69%1,816,544
Sep 13, 202414.3814.4914.3814.4514.311.26%1,875,400
Sep 12, 202414.3114.3314.1914.2714.13-0.70%1,550,733
Sep 11, 202414.1314.3714.1014.3714.233.53%4,343,300
Sep 10, 202413.8513.8813.7413.8813.750.07%1,416,910
Sep 9, 202413.9613.9813.8513.8713.74-0.14%2,508,776
Sep 6, 202414.1414.1813.8813.8913.76-2.05%1,945,933
Sep 5, 202414.2414.3014.1314.1814.040.64%1,735,100
Sep 4, 202413.9614.1413.9614.0913.951.29%2,233,000
Sep 3, 202414.1614.2513.8713.9113.78-2.66%3,151,041
Aug 30, 202414.2514.3114.1914.2914.150.78%1,744,573
Aug 29, 202414.2814.3114.1714.1814.04-0.63%2,230,300
Aug 28, 202414.3014.4014.2114.2714.13-0.56%993,165
Aug 27, 202414.3214.3814.2514.3514.21-0.42%1,130,500
Aug 26, 202414.5014.5714.4014.4114.27-0.28%2,111,925
Aug 23, 202414.1614.4614.1314.4514.312.85%3,276,800
Aug 22, 202414.2114.2714.0214.0513.91-1.54%1,238,500
Aug 21, 202414.2014.3014.2014.2714.130.42%2,323,828
Aug 20, 202414.2814.3614.1614.2114.07-1.11%2,309,273
Aug 19, 202414.2114.4214.2114.3714.231.41%1,581,900
Aug 16, 202414.1414.2014.0714.1714.03-0.14%902,602
Aug 15, 202414.1514.2514.1014.1914.050.92%1,876,353
Aug 14, 202414.2014.2014.0414.0613.92-0.71%2,214,816
Aug 13, 202413.9214.1813.9214.1614.022.46%2,549,746
Aug 12, 202413.8013.8713.7813.8213.69-0.22%2,187,155
Aug 9, 202413.8813.8913.7113.8513.72-0.43%1,231,014
Aug 8, 202413.7113.9513.7113.9113.781.68%2,538,451
Aug 7, 202413.8313.9913.6513.6813.550.96%2,486,281
Aug 6, 202413.5013.6813.4413.5513.420.52%2,064,600
Aug 5, 202413.2613.6613.2413.4813.35-3.30%4,835,043
Aug 2, 202413.8614.1213.8413.9413.81-0.29%2,669,212
Aug 1, 202414.0914.2513.9213.9813.84-1.20%3,210,100