iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
13.53
+0.12 (0.89%)
At close: Aug 1, 2025, 4:00 PM
13.52
-0.01 (-0.07%)
After-hours: Aug 1, 2025, 7:53 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 13.21 | 13.33 | 13.20 | 13.24 | 13.10 | 0.84% | 4,522,754 |
Jun 10, 2025 | 13.15 | 13.18 | 13.08 | 13.13 | 12.99 | 1.31% | 1,726,719 |
Jun 9, 2025 | 12.97 | 13.03 | 12.92 | 12.96 | 12.83 | 0.08% | 1,040,360 |
Jun 6, 2025 | 12.89 | 12.97 | 12.87 | 12.95 | 12.82 | 0.78% | 1,352,815 |
Jun 5, 2025 | 12.85 | 12.90 | 12.77 | 12.85 | 12.72 | 0.31% | 2,662,240 |
Jun 4, 2025 | 12.86 | 12.88 | 12.78 | 12.81 | 12.68 | 0.08% | 1,287,860 |
Jun 3, 2025 | 12.52 | 12.81 | 12.47 | 12.80 | 12.67 | 1.67% | 2,596,787 |
Jun 2, 2025 | 12.69 | 12.72 | 12.55 | 12.59 | 12.46 | -0.63% | 2,786,166 |
May 30, 2025 | 12.65 | 12.75 | 12.62 | 12.67 | 12.54 | 0.48% | 1,912,321 |
May 29, 2025 | 12.63 | 12.69 | 12.59 | 12.61 | 12.48 | 0.40% | 1,243,401 |
May 28, 2025 | 12.58 | 12.61 | 12.53 | 12.56 | 12.43 | -0.40% | 1,847,371 |
May 27, 2025 | 12.63 | 12.67 | 12.58 | 12.61 | 12.48 | 0.48% | 1,301,072 |
May 23, 2025 | 12.33 | 12.59 | 12.31 | 12.55 | 12.42 | 0.72% | 4,105,445 |
May 22, 2025 | 12.48 | 12.50 | 12.33 | 12.46 | 12.33 | -2.50% | 3,123,654 |
May 21, 2025 | 12.87 | 12.88 | 12.75 | 12.78 | 12.65 | -1.62% | 1,636,618 |