iShares Global Clean Ener... (ICLN)
NASDAQ: ICLN
· Real-Time Price · USD
15.41
0.20 (1.31%)
At close: Sep 29, 2025, 3:59 PM
15.44
0.16%
After-hours: Sep 29, 2025, 07:50 PM EDT
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.32 | 15.45 | 15.31 | 15.41 | 15.41 | 1.31% | 2,712,947 |
| Sep 26, 2025 | 15.13 | 15.24 | 15.06 | 15.21 | 15.21 | 0.33% | 2,705,424 |
| Sep 25, 2025 | 15.03 | 15.17 | 14.96 | 15.16 | 15.16 | 0.13% | 2,125,253 |
| Sep 24, 2025 | 15.12 | 15.24 | 15.07 | 15.14 | 15.14 | -0.33% | 3,094,736 |
| Sep 23, 2025 | 15.37 | 15.40 | 15.15 | 15.19 | 15.19 | -1.11% | 3,874,639 |
| Sep 22, 2025 | 15.11 | 15.38 | 15.07 | 15.36 | 15.36 | 1.25% | 3,035,915 |
| Sep 19, 2025 | 15.07 | 15.19 | 15.07 | 15.17 | 15.17 | 0.86% | 4,020,705 |
| Sep 18, 2025 | 15.04 | 15.11 | 14.88 | 15.04 | 15.04 | -0.13% | 3,925,063 |
| Sep 17, 2025 | 14.99 | 15.24 | 14.94 | 15.06 | 15.06 | 1.14% | 4,649,808 |
| Sep 16, 2025 | 14.88 | 14.97 | 14.83 | 14.89 | 14.89 | 0.54% | 2,539,569 |
| Sep 15, 2025 | 14.70 | 14.85 | 14.61 | 14.81 | 14.81 | 1.23% | 2,014,600 |
| Sep 12, 2025 | 14.57 | 14.69 | 14.56 | 14.63 | 14.63 | -0.41% | 3,532,686 |
| Sep 11, 2025 | 14.57 | 14.80 | 14.57 | 14.69 | 14.69 | 0.89% | 3,599,432 |
| Sep 10, 2025 | 14.51 | 14.69 | 14.49 | 14.56 | 14.56 | 1.18% | 3,754,985 |
| Sep 9, 2025 | 14.51 | 14.54 | 14.33 | 14.39 | 14.39 | -1.24% | 1,494,851 |
| Sep 8, 2025 | 14.69 | 14.72 | 14.51 | 14.57 | 14.57 | -0.75% | 3,493,600 |
| 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 |