ICLN - iShares Global Clean Energy ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201910.1710.1710.1310.1410.14169,700
Apr 23, 201910.1010.1910.0910.1910.19199,300
Apr 22, 201910.1010.1110.0610.1010.10122,200
Apr 18, 201910.1110.1210.0710.1010.1062,700
Apr 17, 201910.1410.1410.0610.1310.13116,300
Apr 16, 201910.1010.1010.0810.0810.0885,000
Apr 15, 201910.0810.0910.0310.0910.09195,500
Apr 12, 201910.0510.0510.0010.0210.0287,900
Apr 11, 201910.1010.1010.0210.0410.04133,900
Apr 10, 201910.0410.1410.0410.1410.14107,100
Apr 09, 201910.1110.1110.0110.0210.02138,100
Apr 08, 201910.1010.1010.0810.0910.09109,200
Apr 05, 201910.0010.109.9910.1010.1089,200
Apr 04, 20199.919.999.919.989.98102,500
Apr 03, 20199.929.989.909.909.90216,300
Apr 02, 20199.899.899.849.899.89201,900
Apr 01, 20199.819.859.809.859.8590,800
Mar 29, 20199.739.799.739.769.7671,300
Mar 28, 20199.679.729.649.729.7263,500
Mar 27, 20199.649.699.589.609.60356,300
Mar 26, 20199.709.709.639.699.69298,800
Mar 25, 20199.629.659.549.629.6293,100
Mar 22, 20199.819.819.619.649.64116,500
Mar 21, 20199.889.899.809.839.83112,500
Mar 20, 20199.899.979.849.959.95330,100
Mar 19, 20199.919.969.889.889.88144,000
Mar 18, 20199.889.939.859.939.9373,400
Mar 15, 20199.869.869.799.839.8372,900
Mar 14, 20199.839.849.799.839.8380,000
Mar 13, 20199.809.899.809.889.88121,600
Mar 12, 20199.739.829.739.809.80132,200
Mar 11, 20199.569.729.569.729.72232,700
Mar 08, 20199.449.509.409.509.5059,700
Mar 07, 20199.609.639.509.519.51382,600
Mar 06, 20199.729.749.629.659.6587,500
Mar 05, 20199.779.809.749.789.78148,700
Mar 04, 20199.759.799.699.719.71115,900
Mar 01, 20199.759.759.659.699.69332,100
Feb 28, 20199.749.759.679.709.70530,800
Feb 27, 20199.769.769.659.769.76411,600
Feb 26, 20199.799.849.779.839.83197,100
Feb 25, 20199.929.929.799.819.81121,700
Feb 22, 20199.739.799.699.779.77100,000
Feb 21, 20199.679.689.639.689.68158,700
Feb 20, 20199.649.689.609.629.62120,900
Feb 19, 20199.569.689.569.679.6758,200
Feb 15, 20199.669.669.599.609.6073,900
Feb 14, 20199.569.669.559.649.6485,100
Feb 13, 20199.579.579.529.559.5543,000
Feb 12, 20199.569.569.529.549.5486,300
Feb 11, 20199.439.469.409.469.4669,800
Feb 08, 20199.339.409.339.389.3874,000
Feb 07, 20199.499.499.359.409.40103,000
Feb 06, 20199.509.589.509.509.5060,700
Feb 05, 20199.519.569.509.569.56184,600
Feb 04, 20199.499.509.429.499.4985,000
Feb 01, 20199.569.569.459.509.50134,200
Jan 31, 20199.409.499.369.499.49548,600
Jan 30, 20199.289.389.259.329.3253,900
Jan 29, 20199.219.279.219.269.26148,200
Jan 28, 20199.209.209.139.169.1689,400
Jan 25, 20199.219.259.179.219.21100,300
Jan 24, 20199.009.158.999.159.1591,600
Jan 23, 20198.948.968.898.958.9592,400
Jan 22, 20198.978.988.848.848.8488,700
Jan 18, 20199.009.008.958.958.9538,200
Jan 17, 20198.818.978.818.968.9631,900
Jan 16, 20198.858.888.828.838.8327,900
Jan 15, 20198.848.858.788.808.8054,300
Jan 14, 20198.868.868.798.858.8532,400
Jan 11, 20198.858.908.808.898.89116,400
Jan 10, 20198.778.858.758.848.8448,800
Jan 09, 20198.728.758.688.748.7442,000
Jan 08, 20198.658.678.558.678.6761,100
Jan 07, 20198.518.598.508.578.57103,400
Jan 04, 20198.358.508.328.508.5035,000
Jan 03, 20198.308.328.238.258.2560,800
Jan 02, 20198.268.388.218.328.3263,500
Dec 31, 20188.358.358.218.268.26293,700
Dec 28, 20188.278.338.208.238.2383,100
Dec 27, 20188.168.248.048.218.2191,800
Dec 26, 20187.988.257.958.258.25353,800
Dec 24, 20188.158.158.008.018.0172,600
Dec 21, 20188.208.258.038.038.0395,100
Dec 20, 20188.318.398.168.218.21108,500
Dec 19, 20188.438.508.268.308.3091,200
Dec 18, 20188.548.558.388.408.40236,300
Dec 18, 20180.105 Dividend
Dec 17, 20188.768.768.538.558.4564,400
Dec 14, 20188.808.818.728.768.6551,500
Dec 13, 20188.918.918.758.758.6454,700
Dec 12, 20188.948.948.758.868.7568,000
Dec 11, 20188.838.838.688.738.6242,000
Dec 10, 20188.678.748.608.738.6287,600
Dec 07, 20188.918.948.728.728.6148,100
Dec 06, 20188.808.938.718.938.82351,600
Dec 04, 20189.119.118.938.978.86171,500
Dec 03, 20189.089.109.019.098.98122,400
Nov 30, 20188.949.008.928.998.88242,400
Nov 29, 20189.029.028.939.008.8933,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...