Skip to main content
logo
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
16.01
+0.12 (0.76%)
At close: Oct 8, 2025, 4:00 PM EDT
16.15
+0.14 (0.87%)
After-hours: Oct 8, 2025, 7:59 PM EDT

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.9716.0915.9216.0116.010.76%1,502,554
Oct 7, 202516.1316.1315.8615.8915.89-1.18%2,775,392
Oct 6, 202516.1316.2216.0316.0816.080.63%2,840,307
Oct 3, 202515.9016.1415.8615.9815.980.57%2,580,101
Oct 2, 202515.8915.9415.7915.8915.890.06%2,728,723
Oct 1, 202515.5415.9315.5415.8815.882.58%4,314,162
Sep 30, 202515.3815.5215.2215.4815.480.45%4,456,364
Sep 29, 202515.3215.4515.3115.4115.411.31%2,713,972
Sep 26, 202515.1315.2415.0615.2115.210.33%2,705,424
Sep 25, 202515.0315.1714.9615.1615.160.13%2,125,253
Sep 24, 202515.1215.2415.0715.1415.14-0.33%3,094,736
Sep 23, 202515.3715.4015.1515.1915.19-1.11%3,874,639
Sep 22, 202515.1115.3815.0715.3615.361.25%3,035,915
Sep 19, 202515.0715.1915.0715.1715.170.86%4,020,705
Sep 18, 202515.0415.1114.8815.0415.04-0.13%3,925,063
Sep 17, 202514.9915.2414.9415.0615.061.14%4,649,808
Sep 16, 202514.8814.9714.8314.8914.890.54%2,539,569
Sep 15, 202514.7014.8514.6114.8114.811.23%2,014,600
Sep 12, 202514.5714.6914.5614.6314.63-0.41%3,532,686
Sep 11, 202514.5714.8014.5714.6914.690.93%3,599,432
Sep 10, 202514.5114.6914.4914.5614.561.15%3,754,985
Sep 9, 202514.5114.5414.3314.3914.39-1.24%1,494,851
Sep 8, 202514.6914.7214.5114.5714.57-0.75%3,493,564
Sep 5, 202514.6014.7414.0014.6814.682.44%4,361,920
Sep 4, 202514.2414.5214.1814.3314.330.92%3,844,277
Sep 3, 202514.1814.2913.6514.2014.200.28%4,976,215
Sep 2, 202514.0714.2514.0014.1614.16-1.60%2,758,000
Aug 29, 202514.4214.4814.3714.3914.39-0.90%2,635,414
Aug 28, 202514.4214.5714.3914.5214.521.26%4,602,570
Aug 27, 202514.4314.4314.3014.3414.34-0.35%1,605,518
Aug 26, 202514.4314.5114.3614.3914.39-4,188,659
Aug 25, 202514.4914.5414.3914.3914.39-1.91%2,687,412
Aug 22, 202514.2314.6814.2314.6714.673.46%3,665,599
Aug 21, 202514.2514.2714.1414.1814.18-1.46%5,664,205
Aug 20, 202514.3714.4514.3014.3914.390.42%1,897,421
Aug 19, 202514.4514.4513.7914.3314.33-1.10%5,438,286
Aug 18, 202514.3015.2214.3014.4914.492.77%5,585,670
Aug 15, 202513.7214.2113.6914.1014.103.22%4,513,320
Aug 14, 202513.6313.6713.5413.6613.66-1.01%4,122,056
Aug 13, 202513.7313.8813.7213.8013.800.22%2,556,350
Aug 12, 202513.6313.7813.5813.7713.771.77%4,591,071
Aug 11, 202513.5513.6513.5113.5313.53-1.17%2,442,372
Aug 8, 202513.7813.8413.6813.6913.69-0.15%2,493,370
Aug 7, 202513.7113.7613.6513.7113.710.81%2,167,878
Aug 6, 202513.5913.6613.5813.6013.600.07%2,030,360
Aug 5, 202513.5913.6613.5613.5913.590.15%2,172,068
Aug 4, 202513.5713.6213.5213.5713.570.30%2,071,731
Aug 1, 202513.5613.6513.4713.5313.530.89%4,558,538
Jul 31, 202513.4813.5213.3613.4113.41-1.03%3,843,066
Jul 30, 202513.6113.6813.5113.5513.55-1.31%4,485,295