Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
17.79
-0.30 (-1.66%)
At close: Mar 5, 2026, 4:00 PM EST
17.78
-0.01 (-0.06%)
Pre-market: Mar 6, 2026, 6:42 AM EST

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.9318.0917.5317.7917.79-1.66%4,087,270
Mar 4, 202617.8218.1717.7818.0918.092.09%3,231,634
Mar 3, 202617.6217.8317.3417.7217.72-3.33%3,219,549
Mar 2, 202617.8618.3917.7218.3318.330.60%6,310,448
Feb 27, 202618.5018.5417.9918.2218.22-2.41%7,178,154
Feb 26, 202618.9018.9218.3818.6718.67-2.20%7,278,399
Feb 25, 202619.1519.3119.0719.0919.09-0.52%3,939,158
Feb 24, 202618.9719.3818.7519.1919.191.11%6,780,200
Feb 23, 202618.8019.0118.6818.9818.980.37%2,348,320
Feb 20, 202618.7019.0418.6218.9118.910.53%2,913,504
Feb 19, 202618.8518.9818.7018.8118.81-1.16%3,954,199
Feb 18, 202618.8619.1118.7519.0319.031.60%7,145,483
Feb 17, 202618.4318.8118.3318.7318.731.68%2,824,149
Feb 13, 202618.1918.5517.9918.4218.420.22%2,791,376
Feb 12, 202619.0719.0718.3018.3818.38-3.47%2,824,381
Feb 11, 202619.0919.2118.4619.0419.041.01%5,629,314
Feb 10, 202618.9419.1018.6518.8518.85-1.00%7,047,196
Feb 9, 202618.7619.0618.6419.0419.042.31%3,178,035
Feb 6, 202618.5518.7718.3218.6118.612.76%3,769,117
Feb 5, 202618.3718.5218.0718.1118.11-3.36%5,094,325
Feb 4, 202619.2319.3518.3018.7418.74-0.11%6,282,994
Feb 3, 202618.4518.9318.0018.7618.762.91%7,024,567
Feb 2, 202618.0618.3317.9018.2318.230.44%3,880,904
Jan 30, 202618.4418.6418.0218.1518.15-1.94%4,411,890
Jan 29, 202619.0019.0018.1218.5118.51-2.73%8,559,873
Jan 28, 202618.8119.1018.7719.0319.032.42%9,065,459
Jan 27, 202618.3418.6318.2318.5818.582.09%4,694,887
Jan 26, 202618.2118.4318.0818.2018.20-0.38%7,202,315
Jan 23, 202618.1918.3918.0318.2718.270.88%6,116,020
Jan 22, 202618.0118.2217.9318.1118.112.09%5,359,014
Jan 21, 202617.5917.7417.3717.7417.741.20%4,942,458
Jan 20, 202617.4317.6217.2617.5317.53-0.96%5,590,457
Jan 16, 202617.6117.7917.4917.7017.701.09%5,093,970
Jan 15, 202617.4617.6817.3817.5117.510.86%4,720,007
Jan 14, 202617.5317.5517.3017.3617.36-1.08%3,584,469
Jan 13, 202617.5317.6817.4317.5517.55-0.06%2,833,468
Jan 12, 202617.1917.5917.1517.5617.561.39%4,714,011
Jan 9, 202617.1517.3417.1117.3217.321.17%3,840,545
Jan 8, 202617.0417.3217.0417.1217.120.82%8,355,333
Jan 7, 202617.1417.1816.9416.9816.98-1.28%3,791,124
Jan 6, 202617.2217.3217.0317.2017.200.41%3,806,714
Jan 5, 202617.1817.2516.9117.1317.130.18%5,378,586
Jan 2, 202616.7017.1216.6317.1017.104.08%6,497,442
Dec 31, 202516.4516.4916.3516.4316.43-0.12%6,697,255
Dec 30, 202516.6116.6116.4316.4516.45-0.42%1,470,583
Dec 29, 202516.4816.6516.4216.5216.52-0.60%1,838,211
Dec 26, 202516.5916.6516.5216.6216.620.24%1,091,713
Dec 24, 202516.5416.6116.4916.5816.580.24%2,112,665
Dec 23, 202516.6016.6316.4416.5416.54-0.66%1,477,449
Dec 22, 202516.4316.6816.3716.6516.651.28%2,143,811
Dec 19, 202516.2916.5116.2716.4416.441.61%2,193,759
Dec 18, 202516.1616.3516.1316.1816.181.12%3,517,278
Dec 17, 202516.3016.4015.9416.0016.00-1.78%2,292,739
Dec 16, 202516.3316.4316.1916.2916.29-1.75%1,354,665
Dec 15, 202516.7216.7516.5416.5816.45-0.12%1,552,580
Dec 12, 202517.0617.0716.4916.6016.47-2.58%1,957,730
Dec 11, 202516.6617.0516.5417.0416.911.79%3,216,303
Dec 10, 202516.6016.8616.4916.7416.610.36%1,346,007
Dec 9, 202516.6417.5016.6116.6816.55-0.12%1,506,240
Dec 8, 202516.9016.9616.5616.7016.57-1.01%1,492,203
Dec 5, 202516.9717.0716.4116.8716.74-0.59%1,849,565
Dec 4, 202516.6217.0016.6116.9716.841.98%1,961,507
Dec 3, 202516.6716.7216.5316.6416.51-0.48%1,234,373
Dec 2, 202516.7516.8416.6416.7216.591.03%1,355,116
Dec 1, 202516.8016.8516.5216.5516.42-2.59%1,903,317
Nov 28, 202516.8417.0216.7816.9916.861.13%4,848,425
Nov 26, 202516.6016.8516.5016.8016.672.25%3,124,248
Nov 25, 202516.2716.9516.0216.4316.300.86%4,261,788
Nov 24, 202516.0716.3116.0616.2916.161.37%1,486,243
Nov 21, 202516.0316.1115.6316.0715.95-0.06%4,390,976
Nov 20, 202516.8716.9516.0516.0815.96-2.90%3,986,216
Nov 19, 202516.5216.8116.5216.5616.43-0.24%1,530,595
Nov 18, 202516.5516.8016.5116.6016.47-1.19%10,769,578
Nov 17, 202516.9117.0816.6916.8016.67-1.29%7,109,223
Nov 14, 202516.5117.1916.4617.0216.890.89%2,604,194
Nov 13, 202517.5417.5416.7216.8716.74-4.47%5,232,680
Nov 12, 202517.8817.8817.4917.6617.52-0.56%2,642,739
Nov 11, 202518.0318.0317.6417.7617.62-1.39%1,587,195
Nov 10, 202518.0418.1117.8218.0117.871.98%7,738,668
Nov 7, 202517.5917.6917.1917.6617.52-0.62%4,766,989
Nov 6, 202518.0818.1017.7017.7717.63-1.82%3,075,629
Nov 5, 202517.4818.2017.4718.1017.965.42%5,201,407
Nov 4, 202517.2617.4817.1517.1717.04-2.44%2,801,516
Nov 3, 202517.4517.7217.4317.6017.461.73%6,401,711
Oct 31, 202517.1217.3317.0617.3017.171.59%4,080,168
Oct 30, 202517.1917.2317.0217.0316.90-1.67%1,677,194
Oct 29, 202517.1817.5817.1517.3217.192.55%5,783,030
Oct 28, 202516.8717.0116.8216.8916.760.84%4,450,491
Oct 27, 202516.7916.8116.5916.7516.620.30%1,604,947
Oct 24, 202516.6916.7616.5916.7016.572.20%4,118,266
Oct 23, 202516.0916.4116.0916.3416.211.36%2,518,729
Oct 22, 202516.2316.3115.8816.1216.00-1.35%3,371,545
Oct 21, 202516.5816.6116.2716.3416.21-1.57%4,319,788
Oct 20, 202516.7416.7916.5716.6016.470.42%3,598,217
Oct 17, 202516.6016.6716.4816.5316.40-1.55%3,962,015
Oct 16, 202516.9717.1016.7416.7916.66-0.47%6,215,382
Oct 15, 202516.7316.9516.6316.8716.742.74%4,651,907
Oct 14, 202516.2216.5616.0416.4216.290.31%3,088,653
Oct 13, 202516.2016.5016.1616.3716.243.74%3,905,086
Oct 10, 202516.1516.2515.7315.7815.66-2.23%2,850,294