ICLN - iShares Global Clean Energy ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201910.6410.7910.6410.7810.78142,200
Aug 15, 201910.7010.7010.5310.6210.62193,300
Aug 14, 201910.8210.8210.6510.6810.68459,000
Aug 13, 201910.8211.0010.7710.9610.96225,000
Aug 12, 201910.8510.9010.8110.8510.85180,700
Aug 09, 201910.9411.0010.8910.9410.94321,600
Aug 08, 201910.8011.0010.8010.9910.991,185,700
Aug 07, 201910.5810.7910.5210.7910.79374,200
Aug 06, 201910.4610.5510.4110.5210.52237,100
Aug 05, 201910.5910.5910.2710.3810.38794,300
Aug 02, 201910.7910.7910.6810.7710.77173,800
Aug 01, 201910.7510.9910.7510.7510.75509,100
Jul 31, 201910.6910.8210.6410.7310.73301,000
Jul 30, 201910.5910.6510.5210.6310.63141,800
Jul 29, 201910.7010.7510.6910.7510.75127,400
Jul 26, 201910.7510.7510.6810.7410.74129,900
Jul 25, 201910.7610.7710.7010.7210.72112,900
Jul 24, 201910.7710.7910.7210.7810.78123,600
Jul 23, 201910.8410.8410.7010.7610.76165,800
Jul 22, 201910.8310.8510.7810.8410.84224,100
Jul 19, 201910.8710.8710.8010.8110.81165,100
Jul 18, 201910.7710.8510.7510.8510.85239,100
Jul 17, 201910.7710.8110.7410.7810.78163,100
Jul 16, 201910.7510.8010.7310.7410.74497,300
Jul 15, 201910.7810.8210.7310.7510.75180,000
Jul 12, 201910.7910.8110.7510.7810.78215,800
Jul 11, 201910.8510.8910.8010.8310.83178,300
Jul 10, 201910.8810.9010.8210.8510.85190,600
Jul 09, 201910.7910.8410.7610.8410.84134,200
Jul 08, 201910.8510.8610.7910.8410.84321,000
Jul 05, 201910.7710.8510.7010.8510.85355,600
Jul 03, 201910.8210.8810.8010.8510.85706,500
Jul 02, 201910.7210.7610.6810.7510.75284,500
Jul 01, 201910.8010.8010.6610.7210.72319,500
Jun 28, 201910.6110.6610.6010.6410.64238,300
Jun 27, 201910.5010.6110.4810.6110.61990,900
Jun 26, 201910.6010.6010.5010.5210.52275,500
Jun 25, 201910.6310.6310.5010.5010.50365,600
Jun 24, 201910.6510.6610.6010.6110.61213,000
Jun 21, 201910.6110.6210.5710.6110.61252,500
Jun 20, 201910.6310.6610.5710.6510.65204,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...