Skip to main content
iShares Global Clean Energy ETF (ICLN)
NASDAQ: ICLN · Real-Time Price · USD
19.84
-0.34 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
20.12
+0.28 (1.41%)
After-hours: Apr 28, 2026, 5:26 PM EDT

ICLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9720.1219.6719.8419.84-1.68%8,202,461
Apr 27, 202620.1620.2419.9220.1820.180.95%6,896,375
Apr 24, 202620.2420.2419.8719.9919.99-0.74%5,946,987
Apr 23, 202619.9320.2519.8520.1420.141.46%4,912,505
Apr 22, 202619.7820.0419.7419.8519.852.32%5,811,693
Apr 21, 202619.6719.8919.3719.4019.40-1.27%5,995,566
Apr 20, 202619.3619.6719.2419.6519.651.29%6,217,289
Apr 17, 202619.5919.6819.2819.4019.400.26%7,503,891
Apr 16, 202619.5519.5819.1419.3519.35-0.92%5,889,241
Apr 15, 202619.8619.9419.4819.5319.53-1.01%9,396,649
Apr 14, 202619.4319.7419.3619.7319.734.01%6,600,536
Apr 13, 202618.8819.0118.8318.9718.970.26%9,273,000
Apr 10, 202618.7819.0618.7218.9218.921.50%4,450,220
Apr 9, 202618.4618.8518.4518.6418.640.65%2,136,340
Apr 8, 202618.5218.6918.3818.5218.523.75%4,451,574
Apr 7, 202617.8417.8717.5017.8517.85-0.22%6,754,347
Apr 6, 202618.0818.1617.8017.8917.89-0.89%5,603,447
Apr 2, 202617.8118.3417.8118.0518.05-1.10%7,989,990
Apr 1, 202618.2718.4718.1718.2518.25-0.22%5,401,967
Mar 31, 202617.6518.2917.6018.2918.294.45%7,557,494
Mar 30, 202618.0518.0517.3817.5117.51-1.90%7,429,452
Mar 27, 202617.9118.1217.7617.8517.85-1.00%10,805,388
Mar 26, 202618.4418.5718.0018.0318.03-4.15%5,430,380
Mar 25, 202618.5618.8918.5618.8118.812.73%3,760,725
Mar 24, 202617.9318.4217.9218.3118.310.72%1,714,814
Mar 23, 202618.3018.5818.0118.1818.180.66%3,975,303
Mar 20, 202618.7218.8317.9618.0618.06-3.68%6,749,538
Mar 19, 202618.0918.7817.9818.7518.752.07%6,818,790
Mar 18, 202618.6718.7318.3618.3718.37-2.08%3,455,332
Mar 17, 202618.5918.7718.5518.7618.761.30%2,871,066
Mar 16, 202618.5618.7418.3818.5218.520.76%4,971,403
Mar 13, 202618.5518.8118.3218.3818.38-0.05%3,650,925
Mar 12, 202618.5018.6118.2918.3918.39-0.65%3,788,776
Mar 11, 202618.3718.7418.3618.5118.511.42%5,376,543
Mar 10, 202618.0918.5318.0918.2518.251.61%9,196,680
Mar 9, 202617.3418.0717.3117.9617.963.04%4,036,466
Mar 6, 202617.5317.7317.3817.4317.43-2.02%3,881,518
Mar 5, 202617.9318.0917.5317.7917.79-1.66%4,089,610
Mar 4, 202617.8218.1717.7818.0918.092.09%3,232,390
Mar 3, 202617.6217.8317.3417.7217.72-3.33%3,221,002
Mar 2, 202617.8618.3917.7218.3318.330.60%6,311,521
Feb 27, 202618.5018.5417.9918.2218.22-2.41%7,180,471
Feb 26, 202618.9018.9218.3818.6718.67-2.20%7,281,084
Feb 25, 202619.1519.3119.0719.0919.09-0.52%3,939,731
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