Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
19.50
-0.79 (-3.89%)
At close: Jun 26, 2026, 4:00 PM EDT
19.60
+0.10 (0.51%)
After-hours: Jun 26, 2026, 7:40 PM EDT

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.9920.0319.4319.5019.50-3.89%9,049,748
Jun 25, 202620.8320.8720.0220.2920.29-0.93%6,703,408
Jun 24, 202620.6020.8620.2320.4820.48-0.92%2,808,465
Jun 23, 202620.6121.0720.5720.6720.67-4.44%3,539,707
Jun 22, 202621.4121.7521.3421.6321.632.51%3,142,765
Jun 18, 202620.7421.1320.4421.1021.103.03%6,530,300
Jun 17, 202620.7521.0920.4720.4820.48-1.63%3,474,573
Jun 16, 202620.9421.3520.8020.8220.82-1.00%6,452,563
Jun 15, 202621.2621.3420.8521.0321.030.80%6,045,729
Jun 12, 202620.8221.2120.7320.9220.860.87%3,467,586
Jun 11, 202620.0520.7920.0320.7420.684.43%4,162,778
Jun 10, 202620.3320.5519.8519.8619.81-3.73%7,509,406
Jun 9, 202621.3521.4419.9920.6320.57-1.76%6,861,757
Jun 8, 202621.5721.6320.9521.0020.94-1.50%5,292,773
Jun 5, 202622.5822.5821.1521.3221.26-7.71%8,845,967
Jun 4, 202622.7423.2622.5823.1023.040.04%3,926,300
Jun 3, 202623.5023.5422.9923.0923.03-2.78%4,662,408
Jun 2, 202622.9223.7522.8723.7523.693.08%5,993,518
Jun 1, 202623.3823.3822.6623.0422.98-2.25%5,708,372
May 29, 202623.5223.7823.1923.5723.510.73%8,429,752
May 28, 202623.0823.6523.0323.4023.341.08%9,825,587
May 27, 202622.9923.3222.6723.1523.090.96%5,558,401
May 26, 202622.9023.1922.7022.9322.872.32%4,093,489
May 22, 202622.3122.5122.1122.4122.351.04%5,514,829
May 21, 202621.3722.4121.3222.1822.123.07%6,413,292
May 20, 202621.0921.7220.8921.5221.462.53%7,824,905
May 19, 202621.0321.2120.5220.9920.93-1.59%5,031,865
May 18, 202621.9421.9621.0421.3321.27-2.11%7,459,775
May 15, 202621.4622.0221.2221.7921.73-1.54%5,664,841
May 14, 202621.7622.1721.3522.1322.071.14%6,017,533
May 13, 202621.8422.1021.4421.8821.822.34%8,182,156
May 12, 202621.5921.6121.0321.3821.32-1.61%8,198,057
May 11, 202621.3022.0621.2721.7321.672.69%9,835,522
May 8, 202621.0821.3020.8321.1621.102.17%5,085,303
May 7, 202621.3721.3820.6120.7120.65-2.86%8,866,999
May 6, 202621.3721.5021.0721.3221.260.14%8,927,664
May 5, 202621.0021.3320.9221.2921.232.55%8,793,272
May 4, 202620.9821.0920.4520.7620.70-0.91%7,781,879
May 1, 202620.8221.0620.6520.9520.890.87%7,454,441
Apr 30, 202620.6020.7820.2120.7720.712.16%6,527,802
Apr 29, 202620.4220.4920.0320.3320.282.47%7,808,006
Apr 28, 202619.9720.1219.6719.8419.79-1.68%8,220,023
Apr 27, 202620.1620.2419.9220.1820.130.95%6,915,596
Apr 24, 202620.2420.2419.8719.9919.94-0.74%5,947,793
Apr 23, 202619.9320.2519.8520.1420.091.46%4,912,505
Apr 22, 202619.7820.0419.7419.8519.802.32%5,811,693
Apr 21, 202619.6719.8919.3719.4019.35-1.27%5,995,566
Apr 20, 202619.3619.6719.2419.6519.601.29%6,217,289
Apr 17, 202619.5919.6819.2819.4019.350.26%7,503,891
Apr 16, 202619.5519.5819.1419.3519.30-0.92%5,889,241
Apr 15, 202619.8619.9419.4819.5319.48-1.01%9,396,649
Apr 14, 202619.4319.7419.3619.7319.684.01%6,600,536
Apr 13, 202618.8819.0118.8318.9718.920.26%9,273,000
Apr 10, 202618.7819.0618.7218.9218.871.50%4,450,220
Apr 9, 202618.4618.8518.4518.6418.590.65%2,136,340
Apr 8, 202618.5218.6918.3818.5218.473.75%4,451,574
Apr 7, 202617.8417.8717.5017.8517.80-0.22%6,754,347
Apr 6, 202618.0818.1617.8017.8917.84-0.89%5,603,447
Apr 2, 202617.8118.3417.8118.0518.00-1.10%7,989,990
Apr 1, 202618.2718.4718.1718.2518.20-0.22%5,401,967
Mar 31, 202617.6518.2917.6018.2918.244.45%7,557,494
Mar 30, 202618.0518.0517.3817.5117.46-1.90%7,429,452
Mar 27, 202617.9118.1217.7617.8517.80-1.00%10,805,388
Mar 26, 202618.4418.5718.0018.0317.98-4.15%5,430,380
Mar 25, 202618.5618.8918.5618.8118.762.73%3,760,725
Mar 24, 202617.9318.4217.9218.3118.260.72%1,714,814
Mar 23, 202618.3018.5818.0118.1818.130.66%3,975,303
Mar 20, 202618.7218.8317.9618.0618.01-3.68%6,749,538
Mar 19, 202618.0918.7817.9818.7518.702.07%6,818,790
Mar 18, 202618.6718.7318.3618.3718.32-2.08%3,455,332
Mar 17, 202618.5918.7718.5518.7618.711.30%2,871,066
Mar 16, 202618.5618.7418.3818.5218.470.76%4,971,403
Mar 13, 202618.5518.8118.3218.3818.33-0.05%3,650,925
Mar 12, 202618.5018.6118.2918.3918.34-0.65%3,788,776
Mar 11, 202618.3718.7418.3618.5118.461.42%5,376,543
Mar 10, 202618.0918.5318.0918.2518.201.61%9,196,680
Mar 9, 202617.3418.0717.3117.9617.913.04%4,036,466
Mar 6, 202617.5317.7317.3817.4317.38-2.02%3,881,518
Mar 5, 202617.9318.0917.5317.7917.74-1.66%4,089,610
Mar 4, 202617.8218.1717.7818.0918.042.09%3,232,390
Mar 3, 202617.6217.8317.3417.7217.67-3.33%3,221,002
Mar 2, 202617.8618.3917.7218.3318.280.60%6,311,521
Feb 27, 202618.5018.5417.9918.2218.17-2.41%7,180,471
Feb 26, 202618.9018.9218.3818.6718.62-2.20%7,281,084
Feb 25, 202619.1519.3119.0719.0919.04-0.52%3,939,731
Feb 24, 202618.9719.3818.7519.1919.141.11%6,780,200
Feb 23, 202618.8019.0118.6818.9818.930.37%2,348,320
Feb 20, 202618.7019.0418.6218.9118.860.53%2,913,504
Feb 19, 202618.8518.9818.7018.8118.76-1.16%3,954,199
Feb 18, 202618.8619.1118.7519.0318.981.60%7,145,483
Feb 17, 202618.4318.8118.3318.7318.681.68%2,824,149
Feb 13, 202618.1918.5517.9918.4218.370.22%2,791,376
Feb 12, 202619.0719.0718.3018.3818.33-3.47%2,824,381
Feb 11, 202619.0919.2118.4619.0418.991.01%5,629,314
Feb 10, 202618.9419.1018.6518.8518.80-1.00%7,047,196
Feb 9, 202618.7619.0618.6419.0418.992.31%3,178,035
Feb 6, 202618.5518.7718.3218.6118.562.76%3,769,117
Feb 5, 202618.3718.5218.0718.1118.06-3.36%5,094,325
Feb 4, 202619.2319.3518.3018.7418.69-0.11%6,282,994
Feb 3, 202618.4518.9318.0018.7618.712.91%7,024,567