iShares Global Clean Energy ETF (ICLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

19.78

+0.30

(+1.54%)

At close: 04:00PM EDT

19.90

+0.12

(+0.61%)

After hours:

07:37PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	19.55	19.86	19.54	19.78	19.78	1,937,500
Mar 30, 2023	19.53	19.74	19.41	19.48	19.48	3,745,100
Mar 29, 2023	19.00	19.17	18.76	19.16	19.16	2,356,100
Mar 28, 2023	18.89	18.89	18.73	18.79	18.79	1,297,800
Mar 27, 2023	18.96	18.96	18.65	18.79	18.79	2,723,000
Mar 24, 2023	18.76	18.77	18.52	18.77	18.77	4,222,500
Mar 23, 2023	18.99	19.34	18.71	18.85	18.85	3,706,800
Mar 22, 2023	18.97	19.19	18.71	18.71	18.71	2,475,900
Mar 21, 2023	18.96	19.08	18.88	19.01	19.01	5,239,600
Mar 20, 2023	18.53	18.70	18.33	18.59	18.59	2,712,500
Mar 17, 2023	18.71	18.79	18.17	18.32	18.32	5,058,100
Mar 16, 2023	18.84	18.98	18.63	18.96	18.96	4,624,300
Mar 15, 2023	19.07	19.14	18.67	19.02	19.02	3,457,500
Mar 14, 2023	19.71	19.77	19.30	19.48	19.48	2,282,800
Mar 13, 2023	18.95	19.52	18.88	19.27	19.27	4,022,700
Mar 10, 2023	19.54	19.62	19.03	19.17	19.17	4,313,100
Mar 09, 2023	19.79	19.94	19.45	19.46	19.46	2,716,200
Mar 08, 2023	19.73	19.78	19.55	19.76	19.76	2,700,500
Mar 07, 2023	19.92	20.06	19.69	19.74	19.74	2,156,100
Mar 06, 2023	19.80	20.10	19.79	19.95	19.95	2,589,800
Mar 03, 2023	19.48	19.85	19.44	19.78	19.78	1,997,300
Mar 02, 2023	19.26	19.40	19.10	19.38	19.38	2,134,600
Mar 01, 2023	19.35	19.61	19.30	19.48	19.48	4,328,700
Feb 28, 2023	19.19	19.34	19.10	19.20	19.20	2,347,200
Feb 27, 2023	19.16	19.34	19.05	19.25	19.25	1,969,200
Feb 24, 2023	18.99	19.03	18.81	18.93	18.93	2,682,200
Feb 23, 2023	19.49	19.50	19.05	19.29	19.29	2,556,400
Feb 22, 2023	19.27	19.37	19.12	19.23	19.23	5,739,500
Feb 21, 2023	19.55	19.61	19.31	19.31	19.31	2,980,700
Feb 17, 2023	19.59	19.66	19.44	19.62	19.62	3,861,500
Feb 16, 2023	19.88	19.98	19.61	19.61	19.61	5,351,700
Feb 15, 2023	19.54	20.16	19.54	20.15	20.15	2,342,200
Feb 14, 2023	19.65	19.82	19.41	19.73	19.73	3,689,300
Feb 13, 2023	19.71	20.00	19.60	19.87	19.87	2,154,400
Feb 10, 2023	19.64	19.82	19.51	19.68	19.68	2,360,200
Feb 09, 2023	20.29	20.29	19.60	19.71	19.71	3,851,000
Feb 08, 2023	20.42	20.50	19.99	20.05	20.05	4,849,100
Feb 07, 2023	20.17	20.28	19.90	20.21	20.21	2,608,400
Feb 06, 2023	20.19	20.30	20.06	20.22	20.22	2,947,300
Feb 03, 2023	20.37	20.56	20.21	20.28	20.28	6,367,600
Feb 02, 2023	21.14	21.19	20.65	20.82	20.82	6,915,000
Feb 01, 2023	20.65	21.12	20.44	20.95	20.95	3,272,400
Jan 31, 2023	20.30	20.75	20.29	20.74	20.74	2,431,900
Jan 30, 2023	20.29	20.54	20.15	20.16	20.16	3,057,900
Jan 27, 2023	20.40	20.65	20.27	20.53	20.53	2,128,700
Jan 26, 2023	20.83	20.84	20.40	20.63	20.63	1,278,900
Jan 25, 2023	20.49	20.69	20.25	20.64	20.64	2,716,700
Jan 24, 2023	20.91	20.97	20.64	20.81	20.81	2,800,400
Jan 23, 2023	20.60	21.10	20.47	20.97	20.97	3,398,300
Jan 20, 2023	20.41	20.62	20.33	20.60	20.60	6,229,500
Jan 19, 2023	20.87	20.97	20.33	20.40	20.40	6,281,200
Jan 18, 2023	21.47	21.61	21.08	21.11	21.11	3,462,000
Jan 17, 2023	21.32	21.53	21.25	21.36	21.36	5,186,800
Jan 13, 2023	21.07	21.37	21.06	21.22	21.22	5,228,700
Jan 12, 2023	21.02	21.29	20.82	21.25	21.25	4,204,200
Jan 11, 2023	20.50	20.94	20.45	20.94	20.94	5,278,500
Jan 10, 2023	20.10	20.36	19.92	20.35	20.35	3,104,400
Jan 09, 2023	19.99	20.31	19.97	20.05	20.05	5,298,400
Jan 06, 2023	19.59	19.93	19.38	19.88	19.88	5,196,900
Jan 05, 2023	19.66	19.66	19.33	19.38	19.38	3,295,300
Jan 04, 2023	19.80	19.83	19.61	19.79	19.79	2,714,500
Jan 03, 2023	19.99	20.05	19.54	19.63	19.63	3,441,700
Dec 30, 2022	19.77	19.89	19.67	19.85	19.85	2,739,800
Dec 29, 2022	19.80	20.02	19.77	19.87	19.87	3,030,500
Dec 28, 2022	19.85	19.85	19.50	19.56	19.56	5,882,700
Dec 27, 2022	20.04	20.09	19.73	19.76	19.76	3,071,700
Dec 23, 2022	20.14	20.14	19.81	19.99	19.99	1,882,200
Dec 22, 2022	20.39	20.39	19.87	20.10	20.10	3,408,300
Dec 21, 2022	20.22	20.45	19.96	20.45	20.45	2,984,100
Dec 20, 2022	20.16	20.43	20.02	20.16	20.16	3,466,500
Dec 19, 2022	20.53	20.58	20.13	20.19	20.19	3,961,700
Dec 16, 2022	20.52	20.66	20.19	20.41	20.41	4,620,900
Dec 15, 2022	21.00	21.36	20.71	20.78	20.78	6,230,300
Dec 14, 2022	21.07	21.43	21.02	21.22	21.22	8,625,900
Dec 13, 2022	21.35	21.35	20.86	20.98	20.98	6,409,700
Dec 13, 2022	0.036 Dividend
Dec 12, 2022	20.62	20.77	20.48	20.77	20.73	3,078,200
Dec 09, 2022	20.63	20.83	20.55	20.58	20.54	3,205,600
Dec 08, 2022	20.57	20.79	20.48	20.64	20.60	3,970,700
Dec 07, 2022	20.56	20.72	20.39	20.48	20.44	6,605,800
Dec 06, 2022	21.00	21.03	20.42	20.56	20.52	6,966,700
Dec 05, 2022	21.17	21.25	20.94	21.00	20.96	6,714,000
Dec 02, 2022	20.72	21.35	20.72	21.27	21.23	7,219,600
Dec 01, 2022	21.32	21.32	20.92	20.96	20.92	11,229,500
Nov 30, 2022	20.60	21.18	20.46	21.16	21.12	12,485,100
Nov 29, 2022	20.54	20.60	20.30	20.31	20.27	8,818,700
Nov 28, 2022	20.66	20.76	20.37	20.42	20.38	8,387,500
Nov 25, 2022	20.83	21.00	20.72	20.80	20.76	5,564,700
Nov 23, 2022	20.54	20.86	20.54	20.82	20.78	9,674,000
Nov 22, 2022	20.47	20.62	20.29	20.60	20.56	9,451,200
Nov 21, 2022	20.34	20.39	20.15	20.34	20.30	20,181,400
Nov 18, 2022	20.59	20.61	20.27	20.49	20.45	25,135,400
Nov 17, 2022	20.02	20.53	19.93	20.52	20.48	23,526,600
Nov 16, 2022	20.54	20.62	20.38	20.42	20.38	21,539,000
Nov 15, 2022	20.87	20.94	20.45	20.64	20.60	18,558,000
Nov 14, 2022	20.36	20.45	20.03	20.27	20.23	18,872,000
Nov 11, 2022	20.54	20.79	20.36	20.45	20.41	19,474,000
Nov 10, 2022	20.14	20.80	19.92	20.66	20.62	19,247,100
Nov 09, 2022	19.38	19.80	19.30	19.33	19.30	19,913,000
Nov 08, 2022	19.24	19.52	19.19	19.42	19.39	14,351,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

iShares Global Clean Energy ETF (ICLN)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)