Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
13.10
-0.01 (-0.08%)
At close: Oct 31, 2024, 4:00 PM
13.20
+0.10 (0.76%)
After-hours: Oct 31, 2024, 7:56 PM EDT

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202413.0713.1513.0313.1013.10-0.08%3,166,765
Oct 30, 202412.9713.1612.9213.1113.110.38%4,119,054
Oct 29, 202413.2013.2113.0513.0613.06-1.73%4,420,300
Oct 28, 202413.2613.3713.2313.2913.290.99%2,121,829
Oct 25, 202413.1513.2513.1013.1613.160.30%3,412,359
Oct 24, 202413.1313.1613.0613.1213.120.23%2,056,542
Oct 23, 202413.1513.2313.0513.0913.09-1.73%2,906,900
Oct 22, 202413.2813.3613.2713.3213.32-0.22%1,992,800
Oct 21, 202413.4013.4613.3013.3513.35-0.67%2,016,706
Oct 18, 202413.4713.5013.4113.4413.440.22%3,130,865
Oct 17, 202413.5213.5513.4113.4113.41-1.03%2,186,501
Oct 16, 202413.4613.5613.4213.5513.551.27%3,108,300
Oct 15, 202413.6013.6013.3713.3813.38-1.98%2,698,316
Oct 14, 202413.6813.7113.5913.6513.65-0.44%1,638,608
Oct 11, 202413.5313.7313.5313.7113.710.96%1,577,794
Oct 10, 202413.8513.8513.5513.5813.58-2.44%2,481,729
Oct 9, 202414.0014.0013.8513.9213.92-0.29%2,570,576
Oct 8, 202414.0114.0813.9313.9613.96-1.34%927,264
Oct 7, 202414.1614.2614.0614.1514.15-0.07%1,475,000
Oct 4, 202414.2414.2614.1014.1614.16-0.35%2,343,769
Oct 3, 202414.2814.3114.1814.2114.21-1.11%1,178,536
Oct 2, 202414.5014.5314.2914.3714.37-0.90%1,371,809
Oct 1, 202414.6414.6814.4014.5014.50-1.29%1,934,005
Sep 30, 202414.7614.8114.6114.6914.69-0.54%1,305,831
Sep 27, 202414.7514.8914.7514.7714.770.54%1,979,836
Sep 26, 202414.6314.7714.5914.6914.691.66%1,612,125
Sep 25, 202414.5314.5814.4314.4514.45-1.10%3,359,414
Sep 24, 202414.6314.6714.5514.6114.610.90%1,799,882
Sep 23, 202414.4214.4914.3214.4814.480.77%1,568,137
Sep 20, 202414.4014.4414.3214.3714.37-1.10%2,317,029
Sep 19, 202414.8514.8514.5014.5314.53-0.55%2,651,810
Sep 18, 202414.6114.9314.5814.6114.61-0.34%2,909,325
Sep 17, 202414.5414.7114.5314.6614.660.76%2,245,027
Sep 16, 202414.4314.5914.4014.5514.550.69%1,816,544
Sep 13, 202414.3814.4914.3814.4514.451.26%1,875,400
Sep 12, 202414.3114.3314.1914.2714.27-0.70%1,550,733
Sep 11, 202414.1314.3714.1014.3714.373.53%4,343,300
Sep 10, 202413.8513.8813.7413.8813.880.07%1,416,910
Sep 9, 202413.9613.9813.8513.8713.87-0.14%2,508,776
Sep 6, 202414.1414.1813.8813.8913.89-2.05%1,945,933
Sep 5, 202414.2414.3014.1314.1814.180.64%1,735,100
Sep 4, 202413.9614.1413.9614.0914.091.29%2,233,000
Sep 3, 202414.1614.2513.8713.9113.91-2.66%3,151,041
Aug 30, 202414.2514.3114.1914.2914.290.78%1,744,573
Aug 29, 202414.2814.3114.1714.1814.18-0.63%2,230,300
Aug 28, 202414.3014.4014.2114.2714.27-0.56%993,165
Aug 27, 202414.3214.3814.2514.3514.35-0.42%1,130,500
Aug 26, 202414.5014.5714.4014.4114.41-0.28%2,111,925
Aug 23, 202414.1614.4614.1314.4514.452.85%3,276,800
Aug 22, 202414.2114.2714.0214.0514.05-1.54%1,238,500
Aug 21, 202414.2014.3014.2014.2714.270.42%2,323,828
Aug 20, 202414.2814.3614.1614.2114.21-1.11%2,309,273
Aug 19, 202414.2114.4214.2114.3714.371.41%1,581,900
Aug 16, 202414.1414.2014.0714.1714.17-0.14%902,602
Aug 15, 202414.1514.2514.1014.1914.190.92%1,876,353
Aug 14, 202414.2014.2014.0414.0614.06-0.71%2,214,816
Aug 13, 202413.9214.1813.9214.1614.162.46%2,549,746
Aug 12, 202413.8013.8713.7813.8213.82-0.22%2,187,155
Aug 9, 202413.8813.8913.7113.8513.85-0.43%1,231,014
Aug 8, 202413.7113.9513.7113.9113.911.68%2,538,451
Aug 7, 202413.8313.9913.6513.6813.680.96%2,486,281
Aug 6, 202413.5013.6813.4413.5513.550.52%2,064,600
Aug 5, 202413.2613.6613.2413.4813.48-3.30%4,835,043
Aug 2, 202413.8614.1213.8413.9413.94-0.29%2,669,212
Aug 1, 202414.0914.2513.9213.9813.98-1.20%3,210,100
Jul 31, 202414.0214.2814.0214.1514.151.58%4,077,809
Jul 30, 202414.0014.0413.8713.9313.93-0.43%4,371,900
Jul 29, 202414.1114.1513.9313.9913.99-0.85%2,408,900
Jul 26, 202414.0314.1813.9914.1114.111.29%2,195,588
Jul 25, 202413.9014.1113.8713.9313.930.07%2,745,523
Jul 24, 202413.8214.0713.8213.9213.921.38%6,424,976
Jul 23, 202413.7213.8413.7013.7313.73-0.72%1,761,695
Jul 22, 202413.8413.8913.7213.8313.831.17%2,659,038
Jul 19, 202413.8013.8413.6713.6713.67-0.58%2,875,750
Jul 18, 202413.8714.0413.7013.7513.75-0.36%4,533,420
Jul 17, 202413.8914.0013.7613.8013.80-2.06%2,973,195
Jul 16, 202413.8314.0913.8014.0914.091.73%4,398,699
Jul 15, 202413.9814.0213.7913.8513.85-3.89%5,458,264
Jul 12, 202414.2914.4614.2814.4114.411.19%2,413,831
Jul 11, 202414.2014.2714.1114.2414.242.74%4,970,958
Jul 10, 202413.7613.8913.7313.8613.861.17%2,504,624
Jul 9, 202413.6713.7713.6113.7013.70-3,405,736
Jul 8, 202413.5813.7313.5513.7013.700.66%4,240,254
Jul 5, 202413.5613.7313.5313.6113.610.15%2,620,068
Jul 3, 202413.3613.6413.3413.5913.592.49%4,990,513
Jul 2, 202413.2613.4213.1813.2613.26-0.38%2,154,970
Jul 1, 202413.4013.4913.2913.3113.31-0.08%3,762,863
Jun 28, 202413.6613.7113.2813.3213.32-3.27%5,170,168
Jun 27, 202413.6013.7913.5913.7713.770.44%2,792,752
Jun 26, 202413.7213.7313.6313.7113.71-0.58%2,056,262
Jun 25, 202413.9213.9513.7813.7913.79-1.85%1,773,924
Jun 24, 202413.9214.1313.9114.0514.051.01%1,791,959
Jun 21, 202413.9514.0213.8813.9113.91-0.29%2,816,728
Jun 20, 202414.0614.0613.8713.9513.95-1.34%2,843,405
Jun 18, 202414.1014.1814.0514.1414.140.14%2,014,454
Jun 17, 202414.3014.3214.0114.1214.12-1.53%3,446,808
Jun 14, 202414.5514.5814.3314.3414.34-2.25%2,341,740
Jun 13, 202414.8514.9014.6014.6714.67-1.34%2,449,196
Jun 12, 202415.0415.1514.8414.8714.870.95%2,687,589
Jun 11, 202414.6114.7614.5214.7314.73-0.34%2,663,332