iShares Global Clean Energy ETF (ICLN)

ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.38	23.38	22.66	23.04	23.04	-2.25%	5,706,112
May 29, 2026	23.52	23.78	23.19	23.57	23.57	0.73%	8,425,647
May 28, 2026	23.08	23.65	23.03	23.40	23.40	1.08%	9,822,005
May 27, 2026	22.99	23.32	22.67	23.15	23.15	0.96%	5,555,972
May 26, 2026	22.90	23.19	22.70	22.93	22.93	2.32%	4,090,856
May 22, 2026	22.31	22.51	22.11	22.41	22.41	1.04%	5,513,195
May 21, 2026	21.37	22.41	21.32	22.18	22.18	3.07%	6,408,539
May 20, 2026	21.09	21.72	20.89	21.52	21.52	2.53%	7,823,751
May 19, 2026	21.03	21.21	20.52	20.99	20.99	-1.59%	5,029,375
May 18, 2026	21.94	21.96	21.04	21.33	21.33	-2.11%	7,456,087
May 15, 2026	21.46	22.02	21.22	21.79	21.79	-1.54%	5,664,841
May 14, 2026	21.76	22.17	21.35	22.13	22.13	1.14%	6,017,533
May 13, 2026	21.84	22.10	21.44	21.88	21.88	2.34%	8,182,156
May 12, 2026	21.59	21.61	21.03	21.38	21.38	-1.61%	8,198,057
May 11, 2026	21.30	22.06	21.27	21.73	21.73	2.69%	9,835,522
May 8, 2026	21.08	21.30	20.83	21.16	21.16	2.17%	5,085,303
May 7, 2026	21.37	21.38	20.61	20.71	20.71	-2.86%	8,866,999
May 6, 2026	21.37	21.50	21.07	21.32	21.32	0.14%	8,927,664
May 5, 2026	21.00	21.33	20.92	21.29	21.29	2.55%	8,793,272
May 4, 2026	20.98	21.09	20.45	20.76	20.76	-0.91%	7,781,879
May 1, 2026	20.82	21.06	20.65	20.95	20.95	0.87%	7,454,441
Apr 30, 2026	20.60	20.78	20.21	20.77	20.77	2.16%	6,527,802
Apr 29, 2026	20.42	20.49	20.03	20.33	20.33	2.47%	7,808,006
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.