ICLN - iShares Global Clean Energy ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202013.3113.4213.3013.3913.391,413,200
Feb 14, 202013.3613.3713.3013.3413.34824,800
Feb 13, 202013.2513.3513.1613.3513.35708,300
Feb 12, 202013.2613.4213.2113.4213.421,354,600
Feb 11, 202012.9813.1312.9313.1313.13704,800
Feb 10, 202012.7612.8012.6812.8012.80748,000
Feb 07, 202012.8312.8312.7112.7612.761,080,200
Feb 06, 202012.8512.9512.8012.9012.90981,800
Feb 05, 202012.8012.9012.7312.8612.861,495,500
Feb 04, 202012.5012.7012.4312.7012.702,099,600
Feb 03, 202012.1512.3112.1512.2812.28757,200
Jan 31, 202012.2812.3012.0912.1212.121,131,500
Jan 30, 202012.2412.3112.2012.3112.312,212,200
Jan 29, 202012.4512.4712.3612.4412.44891,500
Jan 28, 202012.2112.3812.1812.3812.38574,400
Jan 27, 202012.2212.2412.1212.1412.141,545,400
Jan 24, 202012.5012.5212.3712.4312.43578,700
Jan 23, 202012.4112.4312.2612.4212.42568,400
Jan 22, 202012.4812.4812.3612.3912.39862,300
Jan 21, 202012.4812.4812.3712.4312.43922,300
Jan 17, 202012.4312.4912.4012.4912.491,448,200
Jan 16, 202012.3412.3712.2912.3512.35644,800
Jan 15, 202012.2612.2712.1712.2512.25753,400
Jan 14, 202012.1712.2812.1212.2312.231,377,600
Jan 13, 202012.0212.1412.0212.1312.13507,900
Jan 10, 202011.9812.0411.9511.9511.95929,400
Jan 09, 202011.9812.0011.9111.9311.93517,500
Jan 08, 202011.8311.9611.8011.9111.91597,500
Jan 07, 202011.8511.8511.7511.8111.81305,900
Jan 06, 202011.8311.8711.7511.8411.84561,600
Jan 03, 202011.8911.9611.8411.8711.87424,200
Jan 02, 202011.8311.9511.7811.9311.93378,800
Dec 31, 201911.6911.7711.6711.7511.75193,800
Dec 30, 201911.8111.8411.6611.7111.71319,500
Dec 27, 201911.8711.8711.7611.7711.77260,200
Dec 26, 201911.7511.8111.7211.8111.81644,400
Dec 24, 201911.7311.7411.6611.7411.74272,800
Dec 23, 201911.7311.7311.6311.7111.71329,400
Dec 20, 201911.5011.7011.5011.6311.63370,100
Dec 19, 201911.5611.6011.5011.5811.58715,800
Dec 18, 201911.6011.6011.5011.5611.56253,400
Dec 17, 201911.5911.6211.5711.5811.58237,500
Dec 16, 201911.3911.5511.3811.5311.53456,500
Dec 16, 20190.082 Dividend
Dec 13, 201911.3911.4511.3411.3811.30429,100
Dec 12, 201911.2911.3511.2111.3311.25325,300
Dec 11, 201911.1611.2511.1111.2511.17202,500
Dec 10, 201911.1611.1611.0811.0911.01186,300
Dec 09, 201911.2211.2211.1511.1711.09301,700
Dec 06, 201911.1611.2211.1411.2211.14266,000
Dec 05, 201911.2111.2111.1011.1211.04276,000
Dec 04, 201911.1611.1911.1311.1611.08666,700
Dec 03, 201910.9811.0910.9011.0911.01320,500
Dec 02, 201911.1011.1010.9511.0110.93334,500
Nov 29, 201910.9911.0310.9511.0110.93114,100
Nov 27, 201910.8810.9810.8410.9810.90204,900
Nov 26, 201910.8310.8510.8010.8410.76373,000
Nov 25, 201910.7110.8010.6510.8010.72361,700
Nov 22, 201910.6010.6610.5710.6010.52152,400
Nov 21, 201910.6410.6510.5610.6110.53283,800
Nov 20, 201910.6610.7010.5610.5910.51200,000
Nov 19, 201910.7210.7210.6310.6910.61110,600
Nov 18, 201910.7310.7510.6510.6710.59300,300
Nov 15, 201910.7010.7510.7010.7510.67229,000
Nov 14, 201910.6410.6910.6110.6910.61188,200
Nov 13, 201910.6110.6910.5710.6010.52242,000
Nov 12, 201910.7010.7110.6110.6110.53957,300
Nov 11, 201910.6310.7010.6010.7010.62153,300
Nov 08, 201910.6010.6010.5510.5910.51203,300
Nov 07, 201910.6410.6710.5410.5510.47524,100
Nov 06, 201910.6210.6710.5510.5710.49548,500
Nov 05, 201910.6110.6310.5410.6310.55248,700
Nov 04, 201910.7510.8010.6110.6410.56927,300
Nov 01, 201910.7010.7410.6910.7010.62259,100
Oct 31, 201910.6710.7410.6210.6610.58503,000
Oct 30, 201910.7710.7710.5710.6610.58498,900
Oct 29, 201910.8510.9210.7910.8510.77289,200
Oct 28, 201910.9010.9710.8510.8810.80389,100
Oct 25, 201910.8710.8710.7310.8310.75382,000
Oct 24, 201910.9510.9610.8610.9010.82179,000
Oct 23, 201910.8910.9610.8010.8910.81183,200
Oct 22, 201911.0711.0710.9210.9210.84255,600
Oct 21, 201911.0111.0810.9811.0811.00250,700
Oct 18, 201910.9610.9810.8710.9510.87308,400
Oct 17, 201910.8610.9410.8610.9010.82216,200
Oct 16, 201910.8510.8810.7710.8310.75345,400
Oct 15, 201910.9310.9510.8510.8810.80878,300
Oct 14, 201911.0411.0610.9511.0010.92173,200
Oct 11, 201911.1011.1511.0411.0410.96220,800
Oct 10, 201910.9311.0710.9010.9910.91212,600
Oct 09, 201911.0011.0210.9010.9810.90201,600
Oct 08, 201910.9310.9910.8610.9010.82293,200
Oct 07, 201911.1011.1010.9410.9910.91534,400
Oct 04, 201910.8611.0510.8411.0510.97360,000
Oct 03, 201910.7510.8010.6510.8010.72991,600
Oct 02, 201910.7510.7810.6410.6810.60453,200
Oct 01, 201910.9110.9110.7910.8610.78385,100
Sep 30, 201910.8810.9310.8110.9010.82339,700
Sep 27, 201911.0311.0410.8010.8310.75394,500
Sep 26, 201911.2211.2311.0511.0710.99362,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...