iShares Global Clean Energy ETF (ICLN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

23.55

+0.27

(+1.16%)

At close: 04:00PM EDT

23.83

+0.28

(+1.19%)

After hours:

07:55PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	23.17	23.59	23.07	23.55	23.55	4,035,200
11 Aug 2022	23.84	23.85	23.22	23.28	23.28	4,735,400
10 Aug 2022	23.26	23.64	22.96	23.61	23.61	5,937,200
09 Aug 2022	22.23	22.67	22.19	22.59	22.59	5,009,400
08 Aug 2022	22.88	23.12	22.46	22.51	22.51	6,381,600
05 Aug 2022	22.38	22.72	22.11	22.41	22.41	5,193,200
04 Aug 2022	21.95	22.30	21.74	22.24	22.24	4,227,600
03 Aug 2022	22.06	22.11	21.38	21.82	21.82	4,675,100
02 Aug 2022	21.81	22.55	21.74	22.29	22.29	4,573,900
01 Aug 2022	22.11	22.24	21.84	22.01	22.01	6,668,800
29 Jul 2022	21.66	22.33	21.66	22.29	22.29	6,616,800
28 Jul 2022	21.55	22.06	21.34	21.79	21.79	9,883,300
27 Jul 2022	19.89	20.39	19.66	20.36	20.36	5,195,900
26 Jul 2022	19.61	19.68	19.41	19.44	19.44	2,764,400
25 Jul 2022	19.57	19.76	19.33	19.75	19.75	2,733,100
22 Jul 2022	19.75	19.97	19.38	19.50	19.50	2,819,800
21 Jul 2022	19.66	19.66	19.32	19.61	19.61	2,924,600
20 Jul 2022	19.57	19.84	19.51	19.65	19.65	3,123,000
19 Jul 2022	19.38	19.56	19.23	19.54	19.54	2,541,400
18 Jul 2022	19.14	19.54	19.11	19.19	19.19	4,611,800
15 Jul 2022	18.78	18.83	18.08	18.81	18.81	9,022,000
14 Jul 2022	18.94	19.18	18.65	19.13	19.13	2,767,500
13 Jul 2022	18.82	19.42	18.68	19.21	19.21	3,003,400
12 Jul 2022	19.50	19.54	18.98	19.10	19.10	4,310,500
11 Jul 2022	19.92	19.97	19.37	19.45	19.45	4,616,400
08 Jul 2022	19.53	20.07	19.46	19.99	19.99	3,118,100
07 Jul 2022	19.16	19.83	19.16	19.74	19.74	5,196,400
06 Jul 2022	18.91	19.18	18.72	18.96	18.96	4,216,800
05 Jul 2022	18.94	19.04	18.37	19.04	19.04	5,404,400
01 Jul 2022	19.08	19.34	19.02	19.32	19.32	2,959,800
30 Jun 2022	18.41	19.20	18.40	19.05	19.05	6,724,300
29 Jun 2022	18.97	18.97	18.54	18.73	18.73	5,771,600
28 Jun 2022	19.84	19.85	19.11	19.15	19.15	3,709,600
27 Jun 2022	19.41	19.85	19.36	19.68	19.68	3,718,800
24 Jun 2022	19.62	19.63	19.11	19.41	19.41	4,195,700
23 Jun 2022	18.92	19.36	18.81	19.32	19.32	3,407,400
22 Jun 2022	18.69	19.22	18.69	18.96	18.96	3,479,800
21 Jun 2022	19.00	19.34	18.96	19.08	19.08	6,061,300
17 Jun 2022	18.06	18.74	18.06	18.62	18.62	5,479,000
16 Jun 2022	18.21	18.35	17.84	17.97	17.97	8,076,600
15 Jun 2022	18.25	18.86	18.13	18.66	18.66	5,775,600
14 Jun 2022	18.41	18.51	18.04	18.22	18.22	5,123,800
13 Jun 2022	18.86	18.98	18.28	18.43	18.43	7,929,000
10 Jun 2022	19.62	19.84	19.47	19.55	19.55	6,444,400
09 Jun 2022	20.21	20.42	19.88	19.91	19.91	3,424,700
09 Jun 2022	0.14 Dividend
08 Jun 2022	20.85	21.01	20.49	20.61	20.47	3,379,100
07 Jun 2022	20.47	20.91	20.47	20.87	20.73	2,314,100
06 Jun 2022	20.96	21.06	20.59	20.69	20.55	7,126,500
03 Jun 2022	20.14	20.56	20.14	20.29	20.15	3,112,900
02 Jun 2022	19.77	20.57	19.77	20.45	20.31	5,255,200
01 Jun 2022	20.00	20.08	19.52	19.65	19.52	4,484,200
31 May 2022	20.19	20.30	19.80	19.88	19.74	7,555,900
27 May 2022	19.68	20.16	19.66	20.14	20.00	4,400,800
26 May 2022	19.20	19.75	19.13	19.66	19.53	4,469,200
25 May 2022	18.84	19.29	18.80	19.18	19.05	3,307,300
24 May 2022	19.03	19.08	18.72	18.91	18.78	6,214,200
23 May 2022	19.23	19.26	18.83	19.19	19.06	3,441,800
20 May 2022	19.04	19.10	18.48	18.96	18.83	5,753,600
19 May 2022	18.34	19.05	18.33	18.86	18.73	9,788,800
18 May 2022	18.16	18.67	18.10	18.16	18.04	5,577,900
17 May 2022	17.90	18.27	17.78	18.24	18.12	5,625,300
16 May 2022	17.58	17.78	17.45	17.50	17.38	3,891,000
13 May 2022	17.13	17.76	17.06	17.64	17.52	5,753,300
12 May 2022	16.61	17.18	16.35	16.82	16.71	12,815,600
11 May 2022	17.56	17.72	16.91	16.94	16.82	7,387,400
10 May 2022	17.81	17.97	17.06	17.45	17.33	7,314,300
09 May 2022	18.04	18.14	17.39	17.46	17.34	7,947,300
06 May 2022	19.00	19.03	18.43	18.57	18.44	6,473,700
05 May 2022	19.74	19.74	18.92	19.19	19.06	4,703,900
04 May 2022	19.18	20.02	19.07	19.97	19.83	5,179,800
03 May 2022	18.90	19.34	18.86	19.17	19.04	4,947,000
02 May 2022	18.68	18.88	18.39	18.87	18.74	6,699,300
29 Apr 2022	19.13	19.43	18.81	18.84	18.71	6,648,200
28 Apr 2022	19.16	19.25	18.67	19.13	19.00	4,508,900
27 Apr 2022	19.12	19.48	19.00	19.05	18.92	5,646,900
26 Apr 2022	19.15	19.22	18.81	18.82	18.69	5,441,500
25 Apr 2022	19.08	19.38	18.93	19.35	19.22	5,946,700
22 Apr 2022	19.81	19.84	19.31	19.35	19.22	10,319,900
21 Apr 2022	20.85	20.85	19.62	19.68	19.55	10,410,500
20 Apr 2022	21.20	21.25	20.68	20.69	20.55	5,048,400
19 Apr 2022	20.72	21.10	20.60	21.06	20.92	6,233,600
18 Apr 2022	20.69	20.84	20.54	20.63	20.49	3,723,300
14 Apr 2022	21.07	21.16	20.77	20.78	20.64	5,552,700
13 Apr 2022	20.79	21.04	20.61	21.03	20.89	4,185,600
12 Apr 2022	21.12	21.16	20.76	20.77	20.63	6,745,900
11 Apr 2022	21.12	21.24	20.88	21.01	20.87	7,478,800
08 Apr 2022	21.58	21.58	21.22	21.23	21.09	3,457,800
07 Apr 2022	21.59	21.82	21.26	21.50	21.35	5,525,900
06 Apr 2022	21.80	21.92	21.48	21.76	21.61	6,389,400
05 Apr 2022	22.57	22.71	21.95	22.02	21.87	7,155,600
04 Apr 2022	21.68	22.15	21.67	22.08	21.93	4,416,000
01 Apr 2022	21.68	21.85	21.47	21.64	21.49	5,641,400
31 Mar 2022	21.46	21.75	21.46	21.52	21.37	4,641,000
30 Mar 2022	21.63	21.77	21.34	21.39	21.24	4,184,400
29 Mar 2022	21.19	21.46	21.02	21.44	21.29	4,000,900
28 Mar 2022	21.01	21.21	20.81	21.13	20.99	3,066,800
25 Mar 2022	21.28	21.28	20.72	21.04	20.90	3,817,600
24 Mar 2022	21.16	21.29	20.85	21.29	21.15	3,049,200
23 Mar 2022	20.98	21.33	20.81	20.96	20.82	4,959,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,165.85-117.97(-0.58%)

iShares Global Clean Energy ETF (ICLN)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,165.85
-117.97(-0.58%)