iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
17.42
+0.52 (3.11%)
Oct 29, 2025, 3:00 PM EDT - Market open

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.1817.5817.1517.32-2.55%4,125,310
Oct 28, 202516.8717.0116.8216.8916.890.84%4,450,491
Oct 27, 202516.7916.8116.5916.7516.750.30%1,604,947
Oct 24, 202516.6916.7616.5916.7016.702.20%4,118,266
Oct 23, 202516.0916.4116.0916.3416.341.36%2,518,729
Oct 22, 202516.2316.3115.8816.1216.12-1.35%3,371,545
Oct 21, 202516.5816.6116.2716.3416.34-1.57%4,319,788
Oct 20, 202516.7416.7916.5716.6016.600.42%3,598,217
Oct 17, 202516.6016.6716.4816.5316.53-1.55%3,962,015
Oct 16, 202516.9717.1016.7416.7916.79-0.47%6,215,382
Oct 15, 202516.7316.9516.6316.8716.872.74%4,651,907
Oct 14, 202516.2216.5616.0416.4216.420.31%3,088,653
Oct 13, 202516.2016.5016.1616.3716.373.74%3,905,086
Oct 10, 202516.1516.2515.7315.7815.78-2.23%2,850,294
Oct 9, 202516.0916.2716.0516.1416.140.81%3,002,055
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