UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202223.1723.5923.0723.5523.554,035,200
11 Aug 202223.8423.8523.2223.2823.284,735,400
10 Aug 202223.2623.6422.9623.6123.615,937,200
09 Aug 202222.2322.6722.1922.5922.595,009,400
08 Aug 202222.8823.1222.4622.5122.516,381,600
05 Aug 202222.3822.7222.1122.4122.415,193,200
04 Aug 202221.9522.3021.7422.2422.244,227,600
03 Aug 202222.0622.1121.3821.8221.824,675,100
02 Aug 202221.8122.5521.7422.2922.294,573,900
01 Aug 202222.1122.2421.8422.0122.016,668,800
29 Jul 202221.6622.3321.6622.2922.296,616,800
28 Jul 202221.5522.0621.3421.7921.799,883,300
27 Jul 202219.8920.3919.6620.3620.365,195,900
26 Jul 202219.6119.6819.4119.4419.442,764,400
25 Jul 202219.5719.7619.3319.7519.752,733,100
22 Jul 202219.7519.9719.3819.5019.502,819,800
21 Jul 202219.6619.6619.3219.6119.612,924,600
20 Jul 202219.5719.8419.5119.6519.653,123,000
19 Jul 202219.3819.5619.2319.5419.542,541,400
18 Jul 202219.1419.5419.1119.1919.194,611,800
15 Jul 202218.7818.8318.0818.8118.819,022,000
14 Jul 202218.9419.1818.6519.1319.132,767,500
13 Jul 202218.8219.4218.6819.2119.213,003,400
12 Jul 202219.5019.5418.9819.1019.104,310,500
11 Jul 202219.9219.9719.3719.4519.454,616,400
08 Jul 202219.5320.0719.4619.9919.993,118,100
07 Jul 202219.1619.8319.1619.7419.745,196,400
06 Jul 202218.9119.1818.7218.9618.964,216,800
05 Jul 202218.9419.0418.3719.0419.045,404,400
01 Jul 202219.0819.3419.0219.3219.322,959,800
30 Jun 202218.4119.2018.4019.0519.056,724,300
29 Jun 202218.9718.9718.5418.7318.735,771,600
28 Jun 202219.8419.8519.1119.1519.153,709,600
27 Jun 202219.4119.8519.3619.6819.683,718,800
24 Jun 202219.6219.6319.1119.4119.414,195,700
23 Jun 202218.9219.3618.8119.3219.323,407,400
22 Jun 202218.6919.2218.6918.9618.963,479,800
21 Jun 202219.0019.3418.9619.0819.086,061,300
17 Jun 202218.0618.7418.0618.6218.625,479,000
16 Jun 202218.2118.3517.8417.9717.978,076,600
15 Jun 202218.2518.8618.1318.6618.665,775,600
14 Jun 202218.4118.5118.0418.2218.225,123,800
13 Jun 202218.8618.9818.2818.4318.437,929,000
10 Jun 202219.6219.8419.4719.5519.556,444,400
09 Jun 202220.2120.4219.8819.9119.913,424,700
09 Jun 20220.14 Dividend
08 Jun 202220.8521.0120.4920.6120.473,379,100
07 Jun 202220.4720.9120.4720.8720.732,314,100
06 Jun 202220.9621.0620.5920.6920.557,126,500
03 Jun 202220.1420.5620.1420.2920.153,112,900
02 Jun 202219.7720.5719.7720.4520.315,255,200
01 Jun 202220.0020.0819.5219.6519.524,484,200
31 May 202220.1920.3019.8019.8819.747,555,900
27 May 202219.6820.1619.6620.1420.004,400,800
26 May 202219.2019.7519.1319.6619.534,469,200
25 May 202218.8419.2918.8019.1819.053,307,300
24 May 202219.0319.0818.7218.9118.786,214,200
23 May 202219.2319.2618.8319.1919.063,441,800
20 May 202219.0419.1018.4818.9618.835,753,600
19 May 202218.3419.0518.3318.8618.739,788,800
18 May 202218.1618.6718.1018.1618.045,577,900
17 May 202217.9018.2717.7818.2418.125,625,300
16 May 202217.5817.7817.4517.5017.383,891,000
13 May 202217.1317.7617.0617.6417.525,753,300
12 May 202216.6117.1816.3516.8216.7112,815,600
11 May 202217.5617.7216.9116.9416.827,387,400
10 May 202217.8117.9717.0617.4517.337,314,300
09 May 202218.0418.1417.3917.4617.347,947,300
06 May 202219.0019.0318.4318.5718.446,473,700
05 May 202219.7419.7418.9219.1919.064,703,900
04 May 202219.1820.0219.0719.9719.835,179,800
03 May 202218.9019.3418.8619.1719.044,947,000
02 May 202218.6818.8818.3918.8718.746,699,300
29 Apr 202219.1319.4318.8118.8418.716,648,200
28 Apr 202219.1619.2518.6719.1319.004,508,900
27 Apr 202219.1219.4819.0019.0518.925,646,900
26 Apr 202219.1519.2218.8118.8218.695,441,500
25 Apr 202219.0819.3818.9319.3519.225,946,700
22 Apr 202219.8119.8419.3119.3519.2210,319,900
21 Apr 202220.8520.8519.6219.6819.5510,410,500
20 Apr 202221.2021.2520.6820.6920.555,048,400
19 Apr 202220.7221.1020.6021.0620.926,233,600
18 Apr 202220.6920.8420.5420.6320.493,723,300
14 Apr 202221.0721.1620.7720.7820.645,552,700
13 Apr 202220.7921.0420.6121.0320.894,185,600
12 Apr 202221.1221.1620.7620.7720.636,745,900
11 Apr 202221.1221.2420.8821.0120.877,478,800
08 Apr 202221.5821.5821.2221.2321.093,457,800
07 Apr 202221.5921.8221.2621.5021.355,525,900
06 Apr 202221.8021.9221.4821.7621.616,389,400
05 Apr 202222.5722.7121.9522.0221.877,155,600
04 Apr 202221.6822.1521.6722.0821.934,416,000
01 Apr 202221.6821.8521.4721.6421.495,641,400
31 Mar 202221.4621.7521.4621.5221.374,641,000
30 Mar 202221.6321.7721.3421.3921.244,184,400
29 Mar 202221.1921.4621.0221.4421.294,000,900
28 Mar 202221.0121.2120.8121.1320.993,066,800
25 Mar 202221.2821.2820.7221.0420.903,817,600
24 Mar 202221.1621.2920.8521.2921.153,049,200
23 Mar 202220.9821.3320.8120.9620.824,959,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...