iShares Global Clean Energy ETF (ICLN)

NASDAQ: ICLN · Real-Time Price · USD

21.16

+0.45 (2.17%)

At close: May 8, 2026, 4:00 PM EDT

21.20

+0.04 (0.19%)

After-hours: May 8, 2026, 7:54 PM EDT

ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.08	21.30	20.83	21.16	21.16	2.17%	5,084,012
May 7, 2026	21.37	21.38	20.61	20.71	20.71	-2.86%	8,863,378
May 6, 2026	21.37	21.50	21.07	21.32	21.32	0.14%	8,924,458
May 5, 2026	21.00	21.33	20.92	21.29	21.29	2.55%	8,780,001
May 4, 2026	20.98	21.09	20.45	20.76	20.76	-0.91%	7,780,326
May 1, 2026	20.82	21.06	20.65	20.95	20.95	0.87%	7,452,831
Apr 30, 2026	20.60	20.78	20.21	20.77	20.77	2.16%	6,524,326
Apr 29, 2026	20.42	20.49	20.03	20.33	20.33	2.47%	7,806,290
Apr 28, 2026	19.97	20.12	19.67	19.84	19.84	-1.68%	8,220,023
Apr 27, 2026	20.16	20.24	19.92	20.18	20.18	0.95%	6,915,596
Apr 24, 2026	20.24	20.24	19.87	19.99	19.99	-0.74%	5,947,793
Apr 23, 2026	19.93	20.25	19.85	20.14	20.14	1.46%	4,912,505
Apr 22, 2026	19.78	20.04	19.74	19.85	19.85	2.32%	5,811,693
Apr 21, 2026	19.67	19.89	19.37	19.40	19.40	-1.27%	5,995,566
Apr 20, 2026	19.36	19.67	19.24	19.65	19.65	1.29%	6,217,289
Apr 17, 2026	19.59	19.68	19.28	19.40	19.40	0.26%	7,503,891
Apr 16, 2026	19.55	19.58	19.14	19.35	19.35	-0.92%	5,889,241
Apr 15, 2026	19.86	19.94	19.48	19.53	19.53	-1.01%	9,396,649
Apr 14, 2026	19.43	19.74	19.36	19.73	19.73	4.01%	6,600,536
Apr 13, 2026	18.88	19.01	18.83	18.97	18.97	0.26%	9,273,000
Apr 10, 2026	18.78	19.06	18.72	18.92	18.92	1.50%	4,450,220
Apr 9, 2026	18.46	18.85	18.45	18.64	18.64	0.65%	2,136,340
Apr 8, 2026	18.52	18.69	18.38	18.52	18.52	3.75%	4,451,574
Apr 7, 2026	17.84	17.87	17.50	17.85	17.85	-0.22%	6,754,347
Apr 6, 2026	18.08	18.16	17.80	17.89	17.89	-0.89%	5,603,447
Apr 2, 2026	17.81	18.34	17.81	18.05	18.05	-1.10%	7,989,990
Apr 1, 2026	18.27	18.47	18.17	18.25	18.25	-0.22%	5,401,967
Mar 31, 2026	17.65	18.29	17.60	18.29	18.29	4.45%	7,557,494
Mar 30, 2026	18.05	18.05	17.38	17.51	17.51	-1.90%	7,429,452
Mar 27, 2026	17.91	18.12	17.76	17.85	17.85	-1.00%	10,805,388
Mar 26, 2026	18.44	18.57	18.00	18.03	18.03	-4.15%	5,430,380
Mar 25, 2026	18.56	18.89	18.56	18.81	18.81	2.73%	3,760,725
Mar 24, 2026	17.93	18.42	17.92	18.31	18.31	0.72%	1,714,814
Mar 23, 2026	18.30	18.58	18.01	18.18	18.18	0.66%	3,975,303
Mar 20, 2026	18.72	18.83	17.96	18.06	18.06	-3.68%	6,749,538
Mar 19, 2026	18.09	18.78	17.98	18.75	18.75	2.07%	6,818,790
Mar 18, 2026	18.67	18.73	18.36	18.37	18.37	-2.08%	3,455,332
Mar 17, 2026	18.59	18.77	18.55	18.76	18.76	1.30%	2,871,066
Mar 16, 2026	18.56	18.74	18.38	18.52	18.52	0.76%	4,971,403
Mar 13, 2026	18.55	18.81	18.32	18.38	18.38	-0.05%	3,650,925
Mar 12, 2026	18.50	18.61	18.29	18.39	18.39	-0.65%	3,788,776
Mar 11, 2026	18.37	18.74	18.36	18.51	18.51	1.42%	5,376,543
Mar 10, 2026	18.09	18.53	18.09	18.25	18.25	1.61%	9,196,680
Mar 9, 2026	17.34	18.07	17.31	17.96	17.96	3.04%	4,036,466
Mar 6, 2026	17.53	17.73	17.38	17.43	17.43	-2.02%	3,881,518
Mar 5, 2026	17.93	18.09	17.53	17.79	17.79	-1.66%	4,089,610
Mar 4, 2026	17.82	18.17	17.78	18.09	18.09	2.09%	3,232,390
Mar 3, 2026	17.62	17.83	17.34	17.72	17.72	-3.33%	3,221,002
Mar 2, 2026	17.86	18.39	17.72	18.33	18.33	0.60%	6,311,521
Feb 27, 2026	18.50	18.54	17.99	18.22	18.22	-2.41%	7,180,471