iShares Global Clean Energy ETF (ICLN)

ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	13.78	13.84	13.68	13.69	13.69	-0.15%	2,493,370
Aug 7, 2025	13.71	13.76	13.65	13.71	13.71	0.81%	2,167,878
Aug 6, 2025	13.59	13.66	13.58	13.60	13.60	0.07%	2,030,360
Aug 5, 2025	13.59	13.66	13.56	13.59	13.59	0.15%	2,172,068
Aug 4, 2025	13.57	13.62	13.52	13.57	13.57	0.30%	2,071,731
Aug 1, 2025	13.56	13.65	13.47	13.53	13.53	0.89%	4,558,538
Jul 31, 2025	13.48	13.52	13.36	13.41	13.41	-1.03%	3,843,066
Jul 30, 2025	13.61	13.68	13.51	13.55	13.55	-1.31%	4,485,295
Jul 29, 2025	13.77	13.78	13.70	13.73	13.73	-0.51%	2,687,998
Jul 28, 2025	13.93	13.93	13.71	13.80	13.80	-1.22%	4,801,803
Jul 25, 2025	13.91	14.00	13.88	13.97	13.97	0.36%	2,406,549
Jul 24, 2025	13.91	13.97	13.90	13.92	13.92	-0.14%	2,718,378
Jul 23, 2025	13.96	13.96	13.82	13.94	13.94	-0.29%	3,460,625
Jul 22, 2025	13.85	14.02	13.83	13.98	13.98	1.75%	4,866,612
Jul 21, 2025	13.68	13.82	13.66	13.74	13.74	1.18%	1,876,091
Jul 18, 2025	13.57	13.66	13.57	13.58	13.58	1.04%	2,071,150
Jul 17, 2025	13.37	13.48	13.36	13.44	13.44	-0.15%	2,674,244
Jul 16, 2025	13.50	13.50	13.38	13.46	13.46	-0.30%	2,753,887
Jul 15, 2025	13.56	13.59	13.45	13.50	13.50	0.82%	3,067,371
Jul 14, 2025	13.39	13.48	13.34	13.39	13.39	0.15%	1,190,312
Jul 11, 2025	13.46	13.48	13.33	13.37	13.37	-1.33%	2,249,192
Jul 10, 2025	13.52	13.58	13.50	13.55	13.55	-0.37%	1,510,487
Jul 9, 2025	13.49	13.65	13.47	13.60	13.60	0.97%	2,524,934
Jul 8, 2025	13.51	13.52	13.42	13.47	13.47	-0.81%	2,072,930
Jul 7, 2025	13.71	13.71	13.53	13.58	13.58	-1.81%	4,583,363
Jul 3, 2025	13.55	13.87	13.55	13.83	13.83	2.98%	3,723,353
Jul 2, 2025	13.31	13.53	13.27	13.43	13.43	1.59%	3,992,384
Jul 1, 2025	13.12	13.30	13.01	13.22	13.22	0.84%	5,722,616
Jun 30, 2025	12.96	13.14	12.93	13.11	13.11	0.69%	3,510,329
Jun 27, 2025	13.12	13.12	12.93	13.02	13.02	-0.69%	2,442,858
Jun 26, 2025	13.01	13.15	13.01	13.11	13.11	1.63%	2,219,396
Jun 25, 2025	12.91	12.94	12.83	12.90	12.90	-0.46%	3,095,850
Jun 24, 2025	12.81	13.01	12.77	12.96	12.96	2.05%	2,830,865
Jun 23, 2025	12.61	12.71	12.55	12.70	12.70	0.55%	2,911,778
Jun 20, 2025	12.79	12.79	12.62	12.63	12.63	-0.55%	2,828,573
Jun 18, 2025	12.73	12.81	12.68	12.70	12.70	-0.24%	3,957,182
Jun 17, 2025	12.75	12.81	12.63	12.73	12.73	-4.36%	5,184,970
Jun 16, 2025	13.29	13.37	13.21	13.31	13.31	0.08%	2,992,177
Jun 13, 2025	13.10	13.36	13.05	13.30	13.16	0.38%	7,837,012
Jun 12, 2025	13.21	13.29	13.19	13.25	13.11	0.08%	2,321,393
Jun 11, 2025	13.21	13.33	13.20	13.24	13.10	0.84%	4,522,754
Jun 10, 2025	13.15	13.18	13.08	13.13	12.99	1.31%	1,726,719
Jun 9, 2025	12.97	13.03	12.92	12.96	12.83	0.08%	1,040,360
Jun 6, 2025	12.89	12.97	12.87	12.95	12.82	0.78%	1,352,815
Jun 5, 2025	12.85	12.90	12.77	12.85	12.72	0.31%	2,662,240
Jun 4, 2025	12.86	12.88	12.78	12.81	12.68	0.08%	1,287,860
Jun 3, 2025	12.52	12.81	12.47	12.80	12.67	1.67%	2,596,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.