iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
14.67
+0.49 (3.46%)
At close: Aug 22, 2025, 4:00 PM
14.77
+0.10 (0.68%)
After-hours: Aug 22, 2025, 7:54 PM EDT
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14.45 | 14.45 | 13.79 | 14.33 | 14.33 | -1.10% | 5,438,286 |
| Aug 18, 2025 | 14.30 | 15.22 | 14.30 | 14.49 | 14.49 | 2.77% | 5,585,670 |
| Aug 15, 2025 | 13.72 | 14.21 | 13.69 | 14.10 | 14.10 | 3.22% | 4,513,320 |
| Aug 14, 2025 | 13.63 | 13.67 | 13.54 | 13.66 | 13.66 | -1.01% | 4,122,056 |
| Aug 13, 2025 | 13.73 | 13.88 | 13.72 | 13.80 | 13.80 | 0.22% | 2,556,350 |
| Aug 12, 2025 | 13.63 | 13.78 | 13.58 | 13.77 | 13.77 | 1.77% | 4,591,071 |
| Aug 11, 2025 | 13.55 | 13.65 | 13.51 | 13.53 | 13.53 | -1.17% | 2,442,372 |
| Aug 8, 2025 | 13.78 | 13.84 | 13.68 | 13.69 | 13.69 | -0.15% | 2,493,370 |
| Aug 7, 2025 | 13.71 | 13.76 | 13.65 | 13.71 | 13.71 | 0.81% | 2,167,878 |
| Aug 6, 2025 | 13.59 | 13.66 | 13.58 | 13.60 | 13.60 | 0.07% | 2,030,360 |
| Aug 5, 2025 | 13.59 | 13.66 | 13.56 | 13.59 | 13.59 | 0.15% | 2,172,068 |
| Aug 4, 2025 | 13.57 | 13.62 | 13.52 | 13.57 | 13.57 | 0.30% | 2,071,731 |
| Aug 1, 2025 | 13.56 | 13.65 | 13.47 | 13.53 | 13.53 | 0.89% | 4,558,538 |
| Jul 31, 2025 | 13.48 | 13.52 | 13.36 | 13.41 | 13.41 | -1.03% | 3,843,066 |
| Jul 30, 2025 | 13.61 | 13.68 | 13.51 | 13.55 | 13.55 | -1.31% | 4,485,295 |
| Jul 29, 2025 | 13.77 | 13.78 | 13.70 | 13.73 | 13.73 | -0.51% | 2,687,998 |
| Jul 28, 2025 | 13.93 | 13.93 | 13.71 | 13.80 | 13.80 | -1.22% | 4,801,803 |
| Jul 25, 2025 | 13.91 | 14.00 | 13.88 | 13.97 | 13.97 | 0.36% | 2,406,549 |
| Jul 24, 2025 | 13.91 | 13.97 | 13.90 | 13.92 | 13.92 | -0.14% | 2,718,378 |
| Jul 23, 2025 | 13.96 | 13.96 | 13.82 | 13.94 | 13.94 | -0.29% | 3,460,625 |
| Jul 22, 2025 | 13.85 | 14.02 | 13.83 | 13.98 | 13.98 | 1.75% | 4,866,612 |
| Jul 21, 2025 | 13.68 | 13.82 | 13.66 | 13.74 | 13.74 | 1.18% | 1,876,091 |
| Jul 18, 2025 | 13.57 | 13.66 | 13.57 | 13.58 | 13.58 | 1.04% | 2,071,150 |
| Jul 17, 2025 | 13.37 | 13.48 | 13.36 | 13.44 | 13.44 | -0.15% | 2,674,244 |
| Jul 16, 2025 | 13.50 | 13.50 | 13.38 | 13.46 | 13.46 | -0.30% | 2,753,887 |
| Jul 15, 2025 | 13.56 | 13.59 | 13.45 | 13.50 | 13.50 | 0.82% | 3,067,371 |
| Jul 14, 2025 | 13.39 | 13.48 | 13.34 | 13.39 | 13.39 | 0.15% | 1,190,312 |
| Jul 11, 2025 | 13.46 | 13.48 | 13.33 | 13.37 | 13.37 | -1.33% | 2,249,192 |
| Jul 10, 2025 | 13.52 | 13.58 | 13.50 | 13.55 | 13.55 | -0.37% | 1,510,487 |
| Jul 9, 2025 | 13.49 | 13.65 | 13.47 | 13.60 | 13.60 | 0.97% | 2,524,934 |
| Jul 8, 2025 | 13.51 | 13.52 | 13.42 | 13.47 | 13.47 | -0.81% | 2,072,930 |
| Jul 7, 2025 | 13.71 | 13.71 | 13.53 | 13.58 | 13.58 | -1.81% | 4,583,363 |
| Jul 3, 2025 | 13.55 | 13.87 | 13.55 | 13.83 | 13.83 | 2.98% | 3,723,353 |
| Jul 2, 2025 | 13.31 | 13.53 | 13.27 | 13.43 | 13.43 | 1.59% | 3,992,384 |
| Jul 1, 2025 | 13.12 | 13.30 | 13.01 | 13.22 | 13.22 | 0.84% | 5,722,616 |
| Jun 30, 2025 | 12.96 | 13.14 | 12.93 | 13.11 | 13.11 | 0.69% | 3,510,329 |
| Jun 27, 2025 | 13.12 | 13.12 | 12.93 | 13.02 | 13.02 | -0.69% | 2,442,858 |
| Jun 26, 2025 | 13.01 | 13.15 | 13.01 | 13.11 | 13.11 | 1.63% | 2,219,396 |
| Jun 25, 2025 | 12.91 | 12.94 | 12.83 | 12.90 | 12.90 | -0.46% | 3,095,850 |
| Jun 24, 2025 | 12.81 | 13.01 | 12.77 | 12.96 | 12.96 | 2.05% | 2,830,865 |
| Jun 23, 2025 | 12.61 | 12.71 | 12.55 | 12.70 | 12.70 | 0.55% | 2,911,778 |
| Jun 20, 2025 | 12.79 | 12.79 | 12.62 | 12.63 | 12.63 | -0.55% | 2,828,573 |
| Jun 18, 2025 | 12.73 | 12.81 | 12.68 | 12.70 | 12.70 | -0.24% | 3,957,182 |
| Jun 17, 2025 | 12.75 | 12.81 | 12.63 | 12.73 | 12.73 | -4.36% | 5,184,970 |
| Jun 16, 2025 | 13.29 | 13.37 | 13.21 | 13.31 | 13.31 | 0.08% | 2,992,177 |
| Jun 13, 2025 | 13.10 | 13.36 | 13.05 | 13.30 | 13.16 | 0.38% | 7,837,012 |
| Jun 12, 2025 | 13.21 | 13.29 | 13.19 | 13.25 | 13.11 | 0.08% | 2,321,393 |