Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
16.87
-0.10 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
16.90
+0.03 (0.18%)
After-hours: Dec 5, 2025, 7:57 PM EST

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9717.0716.4116.8716.87-0.59%1,849,257
Dec 4, 202516.6217.0016.6116.9716.971.98%1,960,573
Dec 3, 202516.6716.7216.5316.6416.64-0.48%1,234,311
Dec 2, 202516.7516.8416.6416.7216.721.03%1,355,116
Dec 1, 202516.8016.8516.5216.5516.55-2.59%1,903,317
Nov 28, 202516.8417.0216.7816.9916.991.13%4,848,425
Nov 26, 202516.6016.8516.5016.8016.802.25%3,124,248
Nov 25, 202516.2716.9516.0216.4316.430.86%4,261,788
Nov 24, 202516.0716.3116.0616.2916.291.37%1,486,243
Nov 21, 202516.0316.1115.6316.0716.07-0.06%4,390,976
Nov 20, 202516.8716.9516.0516.0816.08-2.90%3,986,216
Nov 19, 202516.5216.8116.5216.5616.56-0.24%1,530,595
Nov 18, 202516.5516.8016.5116.6016.60-1.19%10,769,578
Nov 17, 202516.9117.0816.6916.8016.80-1.29%7,109,223
Nov 14, 202516.5117.1916.4617.0217.020.89%2,604,194
Nov 13, 202517.5417.5416.7216.8716.87-4.47%5,232,680
Nov 12, 202517.8817.8817.4917.6617.66-0.56%2,642,739
Nov 11, 202518.0318.0317.6417.7617.76-1.39%1,587,195
Nov 10, 202518.0418.1117.8218.0118.011.98%7,738,668
Nov 7, 202517.5917.6917.1917.6617.66-0.62%4,766,989
Nov 6, 202518.0818.1017.7017.7717.77-1.82%3,075,629
Nov 5, 202517.4818.2017.4718.1018.105.42%5,201,407
Nov 4, 202517.2617.4817.1517.1717.17-2.44%2,801,516
Nov 3, 202517.4517.7217.4317.6017.601.73%6,401,711
Oct 31, 202517.1217.3317.0617.3017.301.59%4,080,168
Oct 30, 202517.1917.2317.0217.0317.03-1.67%1,677,194
Oct 29, 202517.1817.5817.1517.3217.322.55%5,783,030
Oct 28, 202516.8717.0116.8216.8916.890.84%4,450,491
Oct 27, 202516.7916.8116.5916.7516.750.30%1,604,947
Oct 24, 202516.6916.7616.5916.7016.702.20%4,118,266
Oct 23, 202516.0916.4116.0916.3416.341.36%2,518,729
Oct 22, 202516.2316.3115.8816.1216.12-1.35%3,371,545
Oct 21, 202516.5816.6116.2716.3416.34-1.57%4,319,788
Oct 20, 202516.7416.7916.5716.6016.600.42%3,598,217
Oct 17, 202516.6016.6716.4816.5316.53-1.55%3,962,015
Oct 16, 202516.9717.1016.7416.7916.79-0.47%6,215,382
Oct 15, 202516.7316.9516.6316.8716.872.74%4,651,907
Oct 14, 202516.2216.5616.0416.4216.420.31%3,088,653
Oct 13, 202516.2016.5016.1616.3716.373.74%3,905,086
Oct 10, 202516.1516.2515.7315.7815.78-2.23%2,850,294
Oct 9, 202516.0916.2716.0516.1416.140.81%3,002,055
Oct 8, 202515.9716.0915.9216.0116.010.76%1,502,554
Oct 7, 202516.1316.1315.8615.8915.89-1.18%2,775,392
Oct 6, 202516.1316.2216.0316.0816.080.63%2,840,307
Oct 3, 202515.9016.1415.8615.9815.980.57%2,580,101
Oct 2, 202515.8915.9415.7915.8915.890.06%2,728,723
Oct 1, 202515.5415.9315.5415.8815.882.58%4,314,162
Sep 30, 202515.3815.5215.2215.4815.480.45%4,456,364
Sep 29, 202515.3215.4515.3115.4115.411.31%2,713,972
Sep 26, 202515.1315.2415.0615.2115.210.33%2,705,424
Sep 25, 202515.0315.1714.9615.1615.160.13%2,125,253
Sep 24, 202515.1215.2415.0715.1415.14-0.33%3,094,736
Sep 23, 202515.3715.4015.1515.1915.19-1.11%3,874,639
Sep 22, 202515.1115.3815.0715.3615.361.25%3,035,915
Sep 19, 202515.0715.1915.0715.1715.170.86%4,020,705
Sep 18, 202515.0415.1114.8815.0415.04-0.13%3,925,063
Sep 17, 202514.9915.2414.9415.0615.061.14%4,649,808
Sep 16, 202514.8814.9714.8314.8914.890.54%2,539,569
Sep 15, 202514.7014.8514.6114.8114.811.23%2,014,600
Sep 12, 202514.5714.6914.5614.6314.63-0.41%3,532,686
Sep 11, 202514.5714.8014.5714.6914.690.93%3,599,432
Sep 10, 202514.5114.6914.4914.5614.561.15%3,754,985
Sep 9, 202514.5114.5414.3314.3914.39-1.24%1,494,851
Sep 8, 202514.6914.7214.5114.5714.57-0.75%3,493,564
Sep 5, 202514.6014.7414.0014.6814.682.44%4,361,920
Sep 4, 202514.2414.5214.1814.3314.330.92%3,844,277
Sep 3, 202514.1814.2913.6514.2014.200.28%4,976,888
Sep 2, 202514.0714.2514.0014.1614.16-1.60%2,758,000
Aug 29, 202514.4214.4814.3714.3914.39-0.90%2,635,414
Aug 28, 202514.4214.5714.3914.5214.521.26%4,602,570
Aug 27, 202514.4314.4314.3014.3414.34-0.35%1,605,518
Aug 26, 202514.4314.5114.3614.3914.39-4,188,659
Aug 25, 202514.4914.5414.3914.3914.39-1.91%2,687,412
Aug 22, 202514.2314.6814.2314.6714.673.46%3,665,599
Aug 21, 202514.2514.2714.1414.1814.18-1.46%5,664,205
Aug 20, 202514.3714.4514.3014.3914.390.42%1,897,421
Aug 19, 202514.4514.4513.7914.3314.33-1.10%5,438,286
Aug 18, 202514.3015.2214.3014.4914.492.77%5,585,670
Aug 15, 202513.7214.2113.6914.1014.103.22%4,513,320
Aug 14, 202513.6313.6713.5413.6613.66-1.01%4,122,056
Aug 13, 202513.7313.8813.7213.8013.800.22%2,556,350
Aug 12, 202513.6313.7813.5813.7713.771.77%4,591,071
Aug 11, 202513.5513.6513.5113.5313.53-1.17%2,442,372
Aug 8, 202513.7813.8413.6813.6913.69-0.15%2,493,370
Aug 7, 202513.7113.7613.6513.7113.710.81%2,167,878
Aug 6, 202513.5913.6613.5813.6013.600.07%2,030,360
Aug 5, 202513.5913.6613.5613.5913.590.15%2,172,068
Aug 4, 202513.5713.6213.5213.5713.570.30%2,071,731
Aug 1, 202513.5613.6513.4713.5313.530.89%4,558,538
Jul 31, 202513.4813.5213.3613.4113.41-1.03%3,843,066
Jul 30, 202513.6113.6813.5113.5513.55-1.31%4,485,295
Jul 29, 202513.7713.7813.7013.7313.73-0.51%2,687,998
Jul 28, 202513.9313.9313.7113.8013.80-1.22%4,801,803
Jul 25, 202513.9114.0013.8813.9713.970.36%2,406,549
Jul 24, 202513.9113.9713.9013.9213.92-0.14%2,718,378
Jul 23, 202513.9613.9613.8213.9413.94-0.29%3,460,625
Jul 22, 202513.8514.0213.8313.9813.981.75%4,866,612
Jul 21, 202513.6813.8213.6613.7413.741.18%1,876,091
Jul 18, 202513.5713.6613.5713.5813.581.04%2,071,150
Jul 17, 202513.3713.4813.3613.4413.44-0.15%2,674,244