iShares Global Clean Ener... (ICLN)
NASDAQ: ICLN
· Real-Time Price · USD
14.39
-0.18 (-1.24%)
At close: Sep 09, 2025, 3:59 PM
14.36
-0.21%
After-hours: Sep 09, 2025, 06:40 PM EDT
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.69 | 14.72 | 14.51 | 14.57 | 14.57 | -0.75% | 3,492,443 |
| Sep 5, 2025 | 14.60 | 14.74 | 14.00 | 14.68 | 14.68 | 2.44% | 4,361,920 |
| Sep 4, 2025 | 14.24 | 14.52 | 14.18 | 14.33 | 14.33 | 0.92% | 3,844,277 |
| Sep 3, 2025 | 14.18 | 14.29 | 13.65 | 14.20 | 14.20 | 0.28% | 4,976,888 |
| Sep 2, 2025 | 14.07 | 14.25 | 14.00 | 14.16 | 14.16 | -1.60% | 2,758,000 |
| Aug 29, 2025 | 14.42 | 14.48 | 14.37 | 14.39 | 14.39 | -0.90% | 2,635,414 |
| Aug 28, 2025 | 14.42 | 14.57 | 14.39 | 14.52 | 14.52 | 1.26% | 4,602,570 |
| Aug 27, 2025 | 14.43 | 14.43 | 14.30 | 14.34 | 14.34 | -0.35% | 1,605,518 |
| Aug 26, 2025 | 14.43 | 14.51 | 14.36 | 14.39 | 14.39 | 0.00% | 4,188,659 |
| Aug 25, 2025 | 14.49 | 14.54 | 14.39 | 14.39 | 14.39 | -1.91% | 2,687,412 |
| Aug 22, 2025 | 14.23 | 14.68 | 14.23 | 14.67 | 14.67 | 3.46% | 3,665,600 |
| Aug 21, 2025 | 14.25 | 14.27 | 14.14 | 14.18 | 14.18 | -1.46% | 5,664,205 |
| Aug 20, 2025 | 14.37 | 14.45 | 14.30 | 14.39 | 14.39 | 0.42% | 1,897,421 |
| Aug 19, 2025 | 14.45 | 14.45 | 13.79 | 14.33 | 14.33 | -1.10% | 5,438,300 |
| Aug 18, 2025 | 14.30 | 15.22 | 14.30 | 14.49 | 14.49 | 2.77% | 5,585,700 |
| Aug 15, 2025 | 13.72 | 14.21 | 13.69 | 14.10 | 14.10 | 3.22% | 4,513,320 |
| Aug 14, 2025 | 13.63 | 13.67 | 13.54 | 13.66 | 13.66 | -1.01% | 4,122,056 |
| Aug 13, 2025 | 13.73 | 13.88 | 13.72 | 13.80 | 13.80 | 0.22% | 2,556,350 |
| Aug 12, 2025 | 13.63 | 13.78 | 13.58 | 13.77 | 13.77 | 1.77% | 4,591,071 |
| Aug 11, 2025 | 13.55 | 13.65 | 13.51 | 13.53 | 13.53 | -1.17% | 2,442,372 |