iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
11.36
-0.16 (-1.39%)
At close: Feb 21, 2025, 4:00 PM
11.39
+0.03 (0.26%)
After-hours: Feb 21, 2025, 5:30 PM EST
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.44 | 11.53 | 11.38 | 11.52 | 11.52 | 1.14% | 2,284,777 |
| Feb 19, 2025 | 11.40 | 11.50 | 11.39 | 11.39 | 11.39 | 0.35% | 2,479,850 |
| Feb 18, 2025 | 11.27 | 11.37 | 11.25 | 11.35 | 11.35 | 0.18% | 1,897,047 |
| Feb 14, 2025 | 11.28 | 11.35 | 11.27 | 11.33 | 11.33 | 0.98% | 1,807,020 |
| Feb 13, 2025 | 11.10 | 11.23 | 11.10 | 11.22 | 11.22 | 1.08% | 1,941,070 |
| Feb 12, 2025 | 11.03 | 11.15 | 11.00 | 11.10 | 11.10 | -0.18% | 2,038,607 |
| Feb 11, 2025 | 11.18 | 11.20 | 11.11 | 11.12 | 11.12 | -0.98% | 2,423,635 |
| Feb 10, 2025 | 11.23 | 11.23 | 11.18 | 11.23 | 11.23 | -0.18% | 1,760,064 |
| Feb 7, 2025 | 11.38 | 11.43 | 11.21 | 11.25 | 11.25 | -1.57% | 2,666,095 |
| Feb 6, 2025 | 11.40 | 11.50 | 11.35 | 11.43 | 11.43 | 0.09% | 1,503,991 |
| Feb 5, 2025 | 11.48 | 11.54 | 11.40 | 11.42 | 11.42 | 0.44% | 2,208,950 |
| Feb 4, 2025 | 11.29 | 11.47 | 11.25 | 11.37 | 11.37 | 1.16% | 5,605,540 |
| Feb 3, 2025 | 11.08 | 11.33 | 11.08 | 11.24 | 11.24 | -1.14% | 2,372,688 |
| Jan 31, 2025 | 11.42 | 11.50 | 11.34 | 11.37 | 11.37 | -0.35% | 3,267,320 |
| Jan 30, 2025 | 11.34 | 11.47 | 11.33 | 11.41 | 11.41 | 1.78% | 3,008,145 |
| Jan 29, 2025 | 11.22 | 11.34 | 11.17 | 11.21 | 11.21 | 1.26% | 2,703,654 |
| Jan 28, 2025 | 11.19 | 11.20 | 11.01 | 11.07 | 11.07 | -0.63% | 2,296,628 |
| Jan 27, 2025 | 11.10 | 11.21 | 11.05 | 11.14 | 11.14 | -0.27% | 3,936,453 |
| Jan 24, 2025 | 11.16 | 11.24 | 11.15 | 11.17 | 11.17 | -0.18% | 2,525,717 |
| Jan 23, 2025 | 11.01 | 11.19 | 10.97 | 11.19 | 11.19 | 1.36% | 2,732,950 |
| Jan 22, 2025 | 11.20 | 11.21 | 11.03 | 11.04 | 11.04 | -2.56% | 2,754,896 |
| Jan 21, 2025 | 11.35 | 11.38 | 11.29 | 11.33 | 11.33 | -0.96% | 3,154,577 |
| Jan 17, 2025 | 11.37 | 11.50 | 11.37 | 11.44 | 11.44 | 0.35% | 2,144,613 |
| Jan 16, 2025 | 11.35 | 11.43 | 11.31 | 11.40 | 11.40 | 0.26% | 2,723,485 |
| Jan 15, 2025 | 11.49 | 11.50 | 11.34 | 11.37 | 11.37 | 1.16% | 4,961,925 |
| Jan 14, 2025 | 11.24 | 11.33 | 11.21 | 11.24 | 11.24 | 0.63% | 3,787,005 |
| Jan 13, 2025 | 11.14 | 11.18 | 11.03 | 11.17 | 11.17 | -0.45% | 4,535,609 |
| Jan 10, 2025 | 11.46 | 11.46 | 11.14 | 11.22 | 11.22 | -2.69% | 3,654,982 |
| Jan 8, 2025 | 11.61 | 11.61 | 11.46 | 11.53 | 11.53 | -2.45% | 1,928,300 |
| Jan 7, 2025 | 11.80 | 11.95 | 11.78 | 11.82 | 11.82 | 0.85% | 2,972,793 |
| Jan 6, 2025 | 11.75 | 11.88 | 11.72 | 11.72 | 11.72 | 0.60% | 3,358,782 |
| Jan 3, 2025 | 11.66 | 11.69 | 11.61 | 11.65 | 11.65 | 0.43% | 2,838,970 |
| Jan 2, 2025 | 11.43 | 11.65 | 11.41 | 11.60 | 11.60 | 1.93% | 2,228,430 |
| Dec 31, 2024 | 11.45 | 11.49 | 11.35 | 11.38 | 11.38 | -0.44% | 2,964,709 |
| Dec 30, 2024 | 11.45 | 11.45 | 11.34 | 11.43 | 11.43 | -0.87% | 3,150,990 |
| Dec 27, 2024 | 11.55 | 11.58 | 11.46 | 11.53 | 11.53 | -0.60% | 2,294,623 |
| Dec 26, 2024 | 11.51 | 11.67 | 11.51 | 11.60 | 11.60 | -0.34% | 1,760,375 |
| Dec 24, 2024 | 11.51 | 11.67 | 11.50 | 11.64 | 11.64 | 0.34% | 1,680,243 |
| Dec 23, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.69% | 4,111,667 |
| Dec 20, 2024 | 11.29 | 11.59 | 11.29 | 11.52 | 11.52 | 1.50% | 5,758,588 |
| Dec 19, 2024 | 11.44 | 11.46 | 11.33 | 11.35 | 11.35 | -0.35% | 3,845,651 |
| Dec 18, 2024 | 11.73 | 11.82 | 11.37 | 11.39 | 11.39 | -3.15% | 5,501,306 |
| Dec 17, 2024 | 11.69 | 11.84 | 11.67 | 11.76 | 11.76 | -0.42% | 3,862,273 |
| Dec 16, 2024 | 11.89 | 11.94 | 11.80 | 11.81 | 11.70 | -1.42% | 3,489,105 |
| Dec 13, 2024 | 11.96 | 12.00 | 11.91 | 11.98 | 11.87 | - | 3,311,504 |
| Dec 12, 2024 | 12.10 | 12.13 | 11.98 | 11.98 | 11.87 | -1.64% | 4,206,292 |
| Dec 11, 2024 | 12.18 | 12.19 | 12.02 | 12.18 | 12.06 | - | 3,342,039 |
| Dec 10, 2024 | 12.21 | 12.23 | 12.12 | 12.18 | 12.06 | -1.30% | 2,973,087 |
| Dec 9, 2024 | 12.22 | 12.49 | 12.22 | 12.34 | 12.22 | 1.98% | 4,993,885 |
| Dec 6, 2024 | 12.19 | 12.25 | 12.08 | 12.10 | 11.98 | -0.41% | 3,761,625 |
| Dec 5, 2024 | 12.19 | 12.27 | 12.12 | 12.15 | 12.03 | 0.08% | 3,891,154 |
| Dec 4, 2024 | 12.23 | 12.27 | 12.12 | 12.14 | 12.02 | -1.62% | 4,471,526 |
| Dec 3, 2024 | 12.37 | 12.41 | 12.30 | 12.34 | 12.22 | -0.72% | 4,824,774 |
| Dec 2, 2024 | 12.35 | 12.46 | 12.31 | 12.43 | 12.31 | 0.32% | 2,541,236 |
| Nov 29, 2024 | 12.29 | 12.41 | 12.28 | 12.39 | 12.27 | 0.32% | 1,644,001 |
| Nov 27, 2024 | 12.33 | 12.44 | 12.33 | 12.35 | 12.23 | 0.82% | 2,486,343 |
| Nov 26, 2024 | 12.26 | 12.32 | 12.18 | 12.25 | 12.13 | -0.73% | 2,966,975 |
| Nov 25, 2024 | 12.25 | 12.41 | 12.24 | 12.34 | 12.22 | 1.82% | 8,666,105 |
| Nov 22, 2024 | 11.99 | 12.12 | 11.97 | 12.12 | 12.00 | 0.83% | 5,269,159 |
| Nov 21, 2024 | 12.03 | 12.12 | 12.01 | 12.02 | 11.90 | -0.50% | 2,642,176 |
| Nov 20, 2024 | 12.00 | 12.08 | 11.98 | 12.08 | 11.96 | 0.17% | 2,949,288 |
| Nov 19, 2024 | 12.06 | 12.12 | 12.04 | 12.06 | 11.94 | -0.66% | 2,803,867 |
| Nov 18, 2024 | 12.01 | 12.17 | 12.01 | 12.14 | 12.02 | 0.41% | 3,102,654 |
| Nov 15, 2024 | 12.20 | 12.30 | 12.08 | 12.09 | 11.97 | -0.98% | 5,953,307 |
| Nov 14, 2024 | 11.97 | 12.31 | 11.97 | 12.21 | 12.09 | 2.01% | 5,777,946 |
| Nov 13, 2024 | 11.98 | 12.04 | 11.92 | 11.97 | 11.86 | -0.33% | 3,486,987 |
| Nov 12, 2024 | 12.17 | 12.21 | 11.96 | 12.01 | 11.90 | -2.60% | 6,518,586 |
| Nov 11, 2024 | 12.36 | 12.39 | 12.29 | 12.33 | 12.21 | -0.40% | 4,677,503 |
| Nov 8, 2024 | 12.45 | 12.49 | 12.30 | 12.38 | 12.26 | -2.29% | 5,469,159 |
| Nov 7, 2024 | 12.65 | 12.70 | 12.56 | 12.67 | 12.55 | 1.28% | 5,842,668 |
| Nov 6, 2024 | 12.40 | 12.58 | 12.27 | 12.51 | 12.39 | -7.33% | 14,064,284 |
| Nov 5, 2024 | 13.27 | 13.51 | 13.25 | 13.50 | 13.37 | 0.37% | 3,877,283 |
| Nov 4, 2024 | 13.35 | 13.57 | 13.35 | 13.45 | 13.32 | 2.28% | 7,490,073 |
| Nov 1, 2024 | 13.11 | 13.28 | 13.10 | 13.15 | 13.02 | 0.38% | 3,425,178 |
| Oct 31, 2024 | 13.07 | 13.15 | 13.03 | 13.10 | 12.97 | -0.08% | 3,167,530 |
| Oct 30, 2024 | 12.97 | 13.16 | 12.92 | 13.11 | 12.98 | 0.38% | 4,119,054 |
| Oct 29, 2024 | 13.20 | 13.21 | 13.05 | 13.06 | 12.93 | -1.73% | 4,420,253 |
| Oct 28, 2024 | 13.26 | 13.37 | 13.23 | 13.29 | 13.16 | 0.99% | 2,121,829 |
| Oct 25, 2024 | 13.15 | 13.25 | 13.10 | 13.16 | 13.03 | 0.30% | 3,412,359 |
| Oct 24, 2024 | 13.13 | 13.16 | 13.06 | 13.12 | 12.99 | 0.23% | 2,056,542 |
| Oct 23, 2024 | 13.15 | 13.23 | 13.05 | 13.09 | 12.96 | -1.73% | 2,906,883 |
| Oct 22, 2024 | 13.28 | 13.36 | 13.27 | 13.32 | 13.19 | -0.22% | 1,992,791 |
| Oct 21, 2024 | 13.40 | 13.46 | 13.30 | 13.35 | 13.22 | -0.67% | 2,016,706 |
| Oct 18, 2024 | 13.47 | 13.50 | 13.41 | 13.44 | 13.31 | 0.22% | 3,130,865 |
| Oct 17, 2024 | 13.52 | 13.55 | 13.41 | 13.41 | 13.28 | -1.03% | 2,186,501 |
| Oct 16, 2024 | 13.46 | 13.56 | 13.42 | 13.55 | 13.42 | 1.27% | 3,108,287 |
| Oct 15, 2024 | 13.60 | 13.60 | 13.37 | 13.38 | 13.25 | -1.98% | 2,698,316 |
| Oct 14, 2024 | 13.68 | 13.71 | 13.59 | 13.65 | 13.52 | -0.44% | 1,638,608 |
| Oct 11, 2024 | 13.53 | 13.73 | 13.53 | 13.71 | 13.58 | 0.96% | 1,577,794 |
| Oct 10, 2024 | 13.85 | 13.85 | 13.55 | 13.58 | 13.45 | -2.44% | 2,481,729 |
| Oct 9, 2024 | 14.00 | 14.00 | 13.85 | 13.92 | 13.79 | -0.29% | 2,570,576 |
| Oct 8, 2024 | 14.01 | 14.08 | 13.93 | 13.96 | 13.83 | -1.34% | 927,264 |
| Oct 7, 2024 | 14.16 | 14.26 | 14.06 | 14.15 | 14.01 | -0.07% | 1,474,980 |
| Oct 4, 2024 | 14.24 | 14.26 | 14.10 | 14.16 | 14.02 | -0.35% | 2,343,769 |
| Oct 3, 2024 | 14.28 | 14.31 | 14.18 | 14.21 | 14.07 | -1.11% | 1,178,536 |
| Oct 2, 2024 | 14.50 | 14.53 | 14.29 | 14.37 | 14.23 | -0.90% | 1,371,809 |
| Oct 1, 2024 | 14.64 | 14.68 | 14.40 | 14.50 | 14.36 | -1.29% | 1,934,005 |
| Sep 30, 2024 | 14.76 | 14.81 | 14.61 | 14.69 | 14.55 | -0.54% | 1,305,831 |
| Sep 27, 2024 | 14.75 | 14.89 | 14.75 | 14.77 | 14.63 | 0.54% | 1,979,836 |
| Sep 26, 2024 | 14.63 | 14.77 | 14.59 | 14.69 | 14.55 | 1.66% | 1,612,125 |