iShares Global Clean Energy ETF (ICLN)

ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	13.10	13.36	13.05	13.30	13.30	0.38%	7,837,012
Jun 12, 2025	13.21	13.29	13.19	13.25	13.25	0.08%	2,321,393
Jun 11, 2025	13.21	13.33	13.20	13.24	13.24	0.84%	4,522,754
Jun 10, 2025	13.15	13.18	13.08	13.13	13.13	1.31%	1,726,719
Jun 9, 2025	12.97	13.03	12.92	12.96	12.96	0.08%	1,040,360
Jun 6, 2025	12.89	12.97	12.87	12.95	12.95	0.78%	1,352,815
Jun 5, 2025	12.85	12.90	12.77	12.85	12.85	0.31%	2,662,240
Jun 4, 2025	12.86	12.88	12.78	12.81	12.81	0.08%	1,287,860
Jun 3, 2025	12.52	12.81	12.47	12.80	12.80	1.67%	2,596,787
Jun 2, 2025	12.69	12.72	12.55	12.59	12.59	-0.63%	2,786,166
May 30, 2025	12.65	12.75	12.62	12.67	12.67	0.48%	1,912,321
May 29, 2025	12.63	12.69	12.59	12.61	12.61	0.40%	1,243,401
May 28, 2025	12.58	12.61	12.53	12.56	12.56	-0.40%	1,847,371
May 27, 2025	12.63	12.67	12.58	12.61	12.61	0.48%	1,301,072
May 23, 2025	12.33	12.59	12.31	12.55	12.55	0.72%	4,105,445
May 22, 2025	12.48	12.50	12.33	12.46	12.46	-2.50%	3,123,654
May 21, 2025	12.87	12.88	12.75	12.78	12.78	-1.62%	1,636,618
May 20, 2025	12.94	13.06	12.94	12.99	12.99	1.25%	1,473,970
May 19, 2025	12.82	12.87	12.73	12.83	12.83	-1.00%	1,908,367
May 16, 2025	13.05	13.05	12.88	12.96	12.96	-0.31%	1,719,319
May 15, 2025	12.89	13.08	12.85	13.00	13.00	0.54%	2,736,296
May 14, 2025	12.85	12.96	12.83	12.93	12.93	0.94%	3,522,216
May 13, 2025	12.65	12.93	12.60	12.81	12.81	3.72%	3,869,482
May 12, 2025	12.39	12.45	12.25	12.35	12.35	1.40%	3,588,033
May 9, 2025	12.06	12.19	12.02	12.18	12.18	1.84%	1,592,173
May 8, 2025	11.88	11.98	11.82	11.96	11.96	1.18%	2,172,285
May 7, 2025	11.82	11.88	11.78	11.82	11.82	-0.42%	1,424,861
May 6, 2025	11.85	11.95	11.83	11.87	11.87	0.94%	2,011,766
May 5, 2025	11.89	11.91	11.76	11.76	11.76	-0.68%	1,269,368
May 2, 2025	11.85	11.91	11.81	11.84	11.84	0.85%	1,503,547
May 1, 2025	11.83	11.87	11.74	11.74	11.74	-0.25%	1,434,729
Apr 30, 2025	11.74	11.79	11.62	11.77	11.77	-1.26%	1,848,974
Apr 29, 2025	11.90	11.98	11.89	11.92	11.92	-0.08%	880,084
Apr 28, 2025	11.86	11.96	11.85	11.93	11.93	0.68%	1,701,865
Apr 25, 2025	11.66	11.87	11.66	11.85	11.85	0.94%	1,538,000
Apr 24, 2025	11.61	11.75	11.61	11.74	11.74	2.18%	1,334,216
Apr 23, 2025	11.55	11.65	11.47	11.49	11.49	-1.88%	1,518,488
Apr 22, 2025	11.57	11.80	11.57	11.71	11.71	2.09%	1,699,710
Apr 21, 2025	11.52	11.54	11.39	11.47	11.47	-0.43%	2,000,595
Apr 17, 2025	11.36	11.54	11.35	11.52	11.52	1.77%	1,593,190
Apr 16, 2025	11.30	11.46	11.25	11.32	11.32	-0.44%	1,922,571
Apr 15, 2025	11.43	11.48	11.36	11.37	11.37	-0.18%	1,652,326
Apr 14, 2025	11.28	11.45	11.26	11.39	11.39	0.89%	2,284,287
Apr 11, 2025	11.03	11.30	10.98	11.29	11.29	3.48%	2,997,163
Apr 10, 2025	10.87	11.02	10.71	10.91	10.91	-1.62%	2,090,977
Apr 9, 2025	10.56	11.16	10.46	11.09	11.09	5.02%	5,375,669
Apr 8, 2025	11.03	11.03	10.47	10.56	10.56	-1.77%	3,075,555
Apr 7, 2025	10.71	11.11	10.62	10.75	10.75	-3.07%	3,519,777
Apr 4, 2025	11.34	11.37	11.03	11.09	11.09	-5.13%	4,119,053
Apr 3, 2025	11.65	11.84	11.63	11.69	11.69	1.21%	2,573,271

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.