U.S. markets open in 4 hours 32 minutes

iShares Global Clean Energy ETF (ICLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.83-0.04 (-0.17%)
At close: 4:00PM EDT
22.92 +0.09 (0.39%)
Pre-Market: 04:43AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202122.8222.9522.6922.8322.833,037,400
Jun 22, 202122.5522.9522.5122.8722.873,588,300
Jun 21, 202122.5222.7022.3022.6422.643,541,900
Jun 18, 202122.5322.6522.3922.4122.414,546,500
Jun 17, 202122.4622.8622.4022.7922.793,491,400
Jun 16, 202122.6623.0022.5022.6622.663,852,100
Jun 15, 202122.7722.8322.4122.5422.542,800,700
Jun 14, 202122.7622.9522.7422.8022.804,377,700
Jun 11, 202122.4222.5322.3522.5322.533,253,300
Jun 10, 202122.1822.4422.0822.3422.342,695,000
Jun 10, 20210.124 Dividend
Jun 09, 202122.5622.6822.3622.3722.252,920,000
Jun 08, 202122.6222.6222.2422.5122.393,965,300
Jun 07, 202122.2622.4322.0822.4222.303,643,100
Jun 04, 202122.2822.5122.2522.3022.184,013,300
Jun 03, 202122.2022.3521.9922.0921.976,368,800
Jun 02, 202122.5722.6022.3722.5022.385,270,200
Jun 01, 202123.2123.2922.7222.8722.744,519,100
May 28, 202122.9523.1622.8722.9222.793,526,200
May 27, 202122.8922.9122.6922.8122.684,645,200
May 26, 202122.6322.8822.5822.8322.703,619,200
May 25, 202122.7022.7522.4622.5622.432,801,700
May 24, 202122.7322.7722.4922.6222.493,013,600
May 21, 202122.7022.7122.5222.5822.453,246,700
May 20, 202122.3122.5822.2322.5322.415,401,100
May 19, 202121.4122.0021.3721.9721.856,762,900
May 18, 202121.6622.0021.5221.8021.686,791,900
May 17, 202121.4521.5121.1721.4021.284,430,900
May 14, 202121.2821.6821.1921.6021.487,225,500
May 13, 202121.0221.1420.5620.7920.676,798,100
May 12, 202121.1521.2520.6620.7120.607,322,900
May 11, 202120.4621.5020.4421.4321.319,139,000
May 10, 202121.8522.0021.3621.3821.265,055,600
May 07, 202122.0022.3321.8622.0421.926,773,800
May 06, 202121.6321.7721.3021.6521.5310,523,900
May 05, 202122.2922.2921.8521.9421.825,545,300
May 04, 202122.2522.2821.7821.9721.859,552,000
May 03, 202123.3223.3422.8622.9122.785,625,700
Apr 30, 202123.3223.4723.0823.2423.115,308,000
Apr 29, 202124.0024.0523.3923.6723.547,842,600
Apr 28, 202124.0224.2623.8024.0423.915,060,400
Apr 27, 202124.6424.6824.4024.5424.404,825,800
Apr 26, 202124.6024.6624.2624.6224.485,846,100
Apr 23, 202124.2724.5624.1324.5024.366,351,500
Apr 22, 202124.2524.3823.9024.0523.929,553,700
Apr 21, 202122.8423.4922.7323.4823.355,719,500
Apr 20, 202123.0523.3022.8423.0322.904,577,700
Apr 19, 202123.7723.8123.0523.2423.116,605,300
Apr 16, 202123.4023.8923.3023.8223.696,558,700
Apr 15, 202123.6123.6422.8623.0522.925,621,800
Apr 14, 202123.7323.9923.3523.3923.267,942,600
Apr 13, 202123.1523.4722.9423.4723.346,395,200
Apr 12, 202123.2023.2322.7523.0022.876,489,100
Apr 09, 202123.2123.5023.1623.4723.344,534,500
Apr 08, 202123.5223.6523.3523.4423.314,851,600
Apr 07, 202123.8323.8323.0423.1423.015,636,500
Apr 06, 202123.7524.0923.6623.8123.686,499,600
Apr 05, 202124.6324.6523.7523.8123.689,115,200
Apr 01, 202124.9024.9424.1424.1824.059,290,900
Mar 31, 202124.0724.4923.9224.3024.1712,207,800
Mar 30, 202122.5423.5022.5123.4923.368,981,600
Mar 29, 202123.0123.0722.3222.4122.295,177,000
Mar 26, 202122.7222.9922.4322.9622.836,878,900
Mar 25, 202121.7522.5121.5822.5122.3913,359,500
Mar 24, 202123.2923.3022.4022.4022.286,054,900
Mar 23, 202124.0624.0723.3323.4523.324,929,600
Mar 22, 202123.7024.1623.4523.9023.776,419,100
Mar 19, 202122.9823.5422.8323.3423.217,793,700
Mar 18, 202123.5123.6522.6822.7422.6110,105,500
Mar 17, 202123.8024.3023.4324.0523.928,889,100
Mar 16, 202125.2125.3424.4924.7324.597,287,700
Mar 15, 202125.1925.4024.8825.3125.174,867,900
Mar 12, 202124.9425.5124.7025.4525.315,204,900
Mar 11, 202125.0825.6824.9125.6525.518,023,700
Mar 10, 202124.9124.9523.8324.1223.998,560,600
Mar 09, 202123.6224.3423.5424.1324.009,672,800
Mar 08, 202122.7523.2322.2022.2722.1510,265,400
Mar 05, 202123.6423.7021.4122.9722.8416,676,500
Mar 04, 202124.0724.4722.5723.3023.1715,035,500
Mar 03, 202125.5125.7424.2224.2724.149,225,600
Mar 02, 202126.7326.8125.9325.9725.835,318,600
Mar 01, 202126.6326.9226.3126.8326.685,432,800
Feb 26, 202125.6226.0925.0925.8525.718,838,700
Feb 25, 202126.4826.7425.2925.5025.3610,893,300
Feb 24, 202126.2226.7925.6126.7926.648,236,300
Feb 23, 202125.3926.2424.4426.2326.0816,636,700
Feb 22, 202127.7627.7826.5126.6026.4510,240,100
Feb 19, 202128.4028.8928.3428.4928.336,861,600
Feb 18, 202128.5228.5427.6527.9527.8011,352,700
Feb 17, 202129.7729.7728.8929.4829.327,708,500
Feb 16, 202130.8830.9029.6029.9829.817,989,300
Feb 12, 202130.1530.4429.7630.3230.156,069,800
Feb 11, 202131.1531.1830.7530.9530.784,458,800
Feb 10, 202131.4231.6830.4230.7930.626,678,200
Feb 09, 202130.9731.4930.8331.2131.046,106,500
Feb 08, 202131.2831.7031.2531.4931.326,450,800
Feb 05, 202131.2031.3330.7931.1831.015,828,200
Feb 04, 202131.1631.2230.8230.9530.785,928,400
Feb 03, 202131.2031.5030.7131.3531.186,589,100
Feb 02, 202130.9531.0730.4030.8030.6310,789,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...