ICLN - iShares Global Clean Energy ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.4910.5210.4110.5010.50204,600
Jun 18, 201910.3810.5010.3810.4710.47394,200
Jun 17, 201910.3210.3210.2610.2910.29309,800
Jun 17, 20190.078 Dividend
Jun 14, 201910.4410.4810.3710.4210.34365,700
Jun 13, 201910.4410.5010.4210.5010.42157,200
Jun 12, 201910.4410.4510.3510.3910.31273,700
Jun 11, 201910.4910.4910.4110.4510.37151,600
Jun 10, 201910.4310.4510.3610.4110.33130,400
Jun 07, 201910.3510.4410.3010.4110.3396,600
Jun 06, 201910.2510.2710.1910.2310.15103,900
Jun 05, 201910.2010.2710.1910.2510.17193,500
Jun 04, 201910.2110.2710.1710.2710.19354,000
Jun 03, 201910.0410.1710.0410.1510.07339,100
May 31, 20199.9510.029.929.999.92517,600
May 30, 20199.9910.069.9910.049.96145,700
May 29, 20199.969.969.899.969.8960,700
May 28, 20199.9910.049.9610.049.9671,000
May 24, 20199.929.979.909.909.8343,800
May 23, 20199.949.969.809.859.78119,200
May 22, 201910.0210.0710.0110.049.96187,000
May 21, 20199.9010.049.909.989.91125,700
May 20, 20199.869.869.769.859.7879,000
May 17, 20199.959.969.879.889.8177,200
May 16, 20199.9810.089.9810.019.9479,600
May 15, 20199.879.999.819.939.86324,300
May 14, 20199.869.939.859.919.84110,500
May 13, 20199.829.909.739.809.73163,900
May 10, 20199.9910.089.9410.0810.00231,200
May 09, 20199.9810.029.8810.009.93132,000
May 08, 201910.1410.1810.0810.0810.00126,900
May 07, 201910.0810.1510.0610.1210.04155,100
May 06, 201910.0110.0710.0010.069.98214,600
May 03, 201910.1310.2210.1310.2210.14147,400
May 02, 201910.1210.1310.0110.079.9983,100
May 01, 201910.2010.2710.1210.1210.04323,000
Apr 30, 201910.1710.1710.1010.1610.08623,600
Apr 29, 201910.1710.1710.1110.1210.04131,600
Apr 26, 201910.1110.1410.0710.1210.0482,700
Apr 25, 201910.1010.1110.0510.1010.0257,900
Apr 24, 201910.1710.1710.1310.1410.06169,700
Apr 23, 201910.1010.1910.0910.1910.11199,300
Apr 22, 201910.1010.1110.0610.1010.02122,200
Apr 18, 201910.1110.1210.0710.1010.0262,700
Apr 17, 201910.1410.1410.0610.1310.05116,300
Apr 16, 201910.1010.1010.0810.0810.0085,000
Apr 15, 201910.0810.0910.0310.0910.01195,500
Apr 12, 201910.0510.0510.0010.029.9487,900
Apr 11, 201910.1010.1010.0210.049.96133,900
Apr 10, 201910.0410.1410.0410.1410.06107,100
Apr 09, 201910.1110.1110.0110.029.94138,100
Apr 08, 201910.1010.1010.0810.0910.01109,200
Apr 05, 201910.0010.109.9910.1010.0289,200
Apr 04, 20199.919.999.919.989.91102,500
Apr 03, 20199.929.989.909.909.83216,300
Apr 02, 20199.899.899.849.899.82201,900
Apr 01, 20199.819.859.809.859.7890,800
Mar 29, 20199.739.799.739.769.6971,300
Mar 28, 20199.679.729.649.729.6563,500
Mar 27, 20199.649.699.589.609.53356,300
Mar 26, 20199.709.709.639.699.62298,800
Mar 25, 20199.629.659.549.629.5593,100
Mar 22, 20199.819.819.619.649.57116,500
Mar 21, 20199.889.899.809.839.76112,500
Mar 20, 20199.899.979.849.959.88330,100
Mar 19, 20199.919.969.889.889.81144,000
Mar 18, 20199.889.939.859.939.8673,400
Mar 15, 20199.869.869.799.839.7672,900
Mar 14, 20199.839.849.799.839.7680,000
Mar 13, 20199.809.899.809.889.81121,600
Mar 12, 20199.739.829.739.809.73132,200
Mar 11, 20199.569.729.569.729.65232,700
Mar 08, 20199.449.509.409.509.4359,700
Mar 07, 20199.609.639.509.519.44382,600
Mar 06, 20199.729.749.629.659.5887,500
Mar 05, 20199.779.809.749.789.71148,700
Mar 04, 20199.759.799.699.719.64115,900
Mar 01, 20199.759.759.659.699.62332,100
Feb 28, 20199.749.759.679.709.63530,800
Feb 27, 20199.769.769.659.769.69411,600
Feb 26, 20199.799.849.779.839.76197,100
Feb 25, 20199.929.929.799.819.74121,700
Feb 22, 20199.739.799.699.779.70100,000
Feb 21, 20199.679.689.639.689.61158,700
Feb 20, 20199.649.689.609.629.55120,900
Feb 19, 20199.569.689.569.679.6058,200
Feb 15, 20199.669.669.599.609.5373,900
Feb 14, 20199.569.669.559.649.5785,100
Feb 13, 20199.579.579.529.559.4843,000
Feb 12, 20199.569.569.529.549.4786,300
Feb 11, 20199.439.469.409.469.3969,800
Feb 08, 20199.339.409.339.389.3174,000
Feb 07, 20199.499.499.359.409.33103,000
Feb 06, 20199.509.589.509.509.4360,700
Feb 05, 20199.519.569.509.569.49184,600
Feb 04, 20199.499.509.429.499.4285,000
Feb 01, 20199.569.569.459.509.43134,200
Jan 31, 20199.409.499.369.499.42548,600
Jan 30, 20199.289.389.259.329.2553,900
Jan 29, 20199.219.279.219.269.19148,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...