Advertisement
U.S. markets closed

iShares Global Clean Energy ETF (ICLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.53-0.35 (-2.52%)
At close: 04:00PM EDT
13.50 -0.03 (-0.22%)
After hours: 07:21PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202413.7313.9013.5013.5313.535,430,300
Apr 11, 202413.9714.0413.6913.8813.883,405,000
Apr 10, 202413.7413.8713.6513.8113.814,699,200
Apr 09, 202413.9514.2013.9314.2014.204,227,100
Apr 08, 202413.7413.9013.7213.7713.773,910,400
Apr 05, 202413.7013.7713.5913.6713.673,232,000
Apr 04, 202413.9814.2013.8013.8213.822,692,000
Apr 03, 202413.6713.8313.5513.8313.833,256,200
Apr 02, 202413.9113.9113.6813.7413.745,033,400
Apr 01, 202414.0114.1013.9013.9713.973,284,300
Mar 28, 202414.0014.1513.9413.9813.982,876,900
Mar 27, 202413.5214.0013.5113.9913.996,162,700
Mar 26, 202413.6013.6813.4713.4713.474,266,800
Mar 25, 202413.6913.7813.5713.5713.573,223,500
Mar 22, 202413.7913.7913.6413.6913.692,507,600
Mar 21, 202413.7513.9113.6713.7413.742,799,200
Mar 20, 202413.4113.7913.3713.7213.723,665,000
Mar 19, 202413.4013.4613.3613.4213.421,883,100
Mar 18, 202413.4613.5613.3613.4913.492,841,900
Mar 15, 202413.5113.5513.3513.4213.423,633,200
Mar 14, 202413.8113.8413.4213.5113.513,319,600
Mar 13, 202413.8813.9113.6813.7013.703,167,800
Mar 12, 202414.2114.2313.8813.9413.943,744,700
Mar 11, 202414.3614.5414.2814.3214.322,701,700
Mar 08, 202414.3614.5414.3214.3414.343,690,200
Mar 07, 202414.1714.3114.1414.2714.272,398,400
Mar 06, 202414.1014.1713.9414.0814.082,503,900
Mar 05, 202413.8214.0013.8013.8713.872,206,300
Mar 04, 202414.1214.1213.8413.9113.913,810,500
Mar 01, 202413.9614.1913.8714.1314.132,745,000
Feb 29, 202413.9414.1013.7913.9113.913,053,100
Feb 28, 202413.7713.8813.6613.6813.683,052,400
Feb 27, 202413.8213.8713.7313.8313.833,315,200
Feb 26, 202413.6313.8013.5713.6913.694,601,700
Feb 23, 202413.8013.8213.6513.6813.684,172,100
Feb 22, 202414.1214.1313.8313.8313.833,380,900
Feb 21, 202414.0814.2014.0414.1514.153,308,800
Feb 20, 202414.3614.4414.2414.3114.314,391,700
Feb 16, 202414.5314.6714.4514.5114.515,313,000
Feb 15, 202414.6214.8314.5614.7314.734,258,600
Feb 14, 202414.3314.5214.2614.5114.513,820,100
Feb 13, 202414.1714.3514.0314.1214.125,693,400
Feb 12, 202414.4114.7714.3614.6414.646,203,300
Feb 09, 202414.1814.4314.1514.3914.395,095,200
Feb 08, 202414.2114.2414.0814.1814.183,019,400
Feb 07, 202414.3014.4414.1114.2614.265,565,200
Feb 06, 202413.6613.9113.6113.9113.912,818,900
Feb 05, 202413.7413.7513.5113.6713.674,759,700
Feb 02, 202413.9814.0213.8113.9813.983,799,300
Feb 01, 202414.1414.3614.0114.2514.254,473,800
Jan 31, 202413.9114.3013.8013.8113.815,255,400
Jan 30, 202413.9113.9913.8113.8613.862,419,900
Jan 29, 202413.8614.0713.7014.0714.073,184,300
Jan 26, 202413.9814.0713.8613.8713.872,225,600
Jan 25, 202414.0214.0613.7814.0014.003,117,700
Jan 24, 202414.3214.3613.9413.9413.942,201,300
Jan 23, 202414.1414.2113.9214.0714.073,054,100
Jan 22, 202413.7714.2213.7213.9013.903,623,300
Jan 19, 202413.7713.7913.4913.7613.764,393,400
Jan 18, 202413.8713.8813.6913.7713.773,770,200
Jan 17, 202413.7313.7713.6213.7113.714,477,400
Jan 16, 202414.3614.3814.0214.0314.0310,521,800
Jan 12, 202414.7514.8814.5114.5414.542,612,800
Jan 11, 202414.7714.7914.4714.6514.656,935,900
Jan 10, 202414.8914.9314.6814.8514.857,504,700
Jan 09, 202414.7514.9414.7014.8514.852,416,900
Jan 08, 202414.8114.9514.7114.9014.903,119,300
Jan 05, 202414.7615.0714.7014.8014.803,789,800
Jan 04, 202414.9915.0114.8314.8514.853,894,400
Jan 03, 202415.1015.1314.8215.0415.044,564,700
Jan 02, 202415.3415.6615.3015.3915.394,067,800
Dec 29, 202315.7815.7815.5615.5715.573,291,900
Dec 28, 202315.6215.8115.6115.7315.733,091,700
Dec 27, 202315.6615.7015.5915.6415.642,918,700
Dec 26, 202315.3715.6415.3715.6015.603,208,900
Dec 22, 202315.4015.4915.3015.3915.392,675,800
Dec 21, 202315.2015.4215.1815.3715.378,553,700
Dec 20, 202315.3015.3514.8914.8914.8910,795,700
Dec 20, 20230.123 Dividend
Dec 19, 202315.2715.5115.1515.5015.384,400,200
Dec 18, 202315.1115.2914.9915.0914.974,347,300
Dec 15, 202315.2415.4015.1215.3015.187,214,400
Dec 14, 202314.8315.3914.8115.1915.077,358,600
Dec 13, 202313.7514.4913.7114.4914.386,208,600
Dec 12, 202314.0314.0513.7013.8913.784,558,800
Dec 11, 202314.0314.1714.0114.1314.023,400,700
Dec 08, 202314.2314.3514.0114.0913.982,718,900
Dec 07, 202314.2514.3014.1614.2514.142,659,400
Dec 06, 202314.4614.5014.2014.2114.104,509,700
Dec 05, 202314.4514.5414.3514.3914.283,233,800
Dec 04, 202314.5214.6814.4814.5414.424,470,500
Dec 01, 202314.1214.5914.0314.5914.473,039,200
Nov 30, 202314.1314.2714.0114.2114.102,900,000
Nov 29, 202314.0914.2714.0614.1013.994,566,900
Nov 28, 202313.7313.9913.6713.9513.843,638,000
Nov 27, 202313.8113.8813.7513.7713.662,791,500
Nov 24, 202313.8813.9413.8413.8813.772,192,800
Nov 22, 202314.0214.0713.8813.9213.812,762,100
Nov 21, 202314.1214.2013.9313.9713.862,922,400
Nov 20, 202314.0914.3013.9414.2514.142,850,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...