iShares Global Clean Energy ETF (ICLN) Historical Stock Data
13.25 ↑0.01 (0.11%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICLN is up 0.07% a day on average. There have been 13 days where iShares Global Clean Energy ETF closed green and 17 days where ICLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.28 | 13.23 | ↓$0.05 (-0.38%) | 13.21 | 13.34 | 2.34M |
| 2024-04-29 | 13.35 | 13.43 | ↑$0.08 (0.60%) | 13.35 | 13.48 | 2.50M |
| 2024-04-26 | 13.18 | 13.23 | ↑$0.05 (0.38%) | 13.11 | 13.31 | 2.36M |
| 2024-04-25 | 13.00 | 13.08 | ↑$0.08 (0.62%) | 12.86 | 13.10 | 3.11M |
| 2024-04-24 | 13.20 | 13.14 | ↓$0.06 (-0.45%) | 13.09 | 13.32 | 3.45M |
| 2024-04-23 | 13.09 | 13.26 | ↑$0.17 (1.30%) | 13.09 | 13.36 | 3.88M |
| 2024-04-22 | 13.05 | 13.13 | ↑$0.08 (0.61%) | 12.95 | 13.18 | 4.28M |
| 2024-04-19 | 13.05 | 13.02 | ↓$0.03 (-0.23%) | 13.00 | 13.13 | 5.55M |
| 2024-04-18 | 13.17 | 13.10 | ↓$0.07 (-0.53%) | 13.06 | 13.38 | 3.55M |
| 2024-04-17 | 13.11 | 13.17 | ↑$0.06 (0.46%) | 13.05 | 13.28 | 3.40M |
| 2024-04-16 | 13.15 | 13.06 | ↓$0.09 (-0.68%) | 13.01 | 13.19 | 5M |
| 2024-04-15 | 13.55 | 13.23 | ↓$0.32 (-2.36%) | 13.21 | 13.58 | 5.15M |
| 2024-04-12 | 13.76 | 13.53 | ↓$0.23 (-1.67%) | 13.50 | 13.90 | 5.37M |
| 2024-04-11 | 13.94 | 13.88 | ↓$0.06 (-0.43%) | 13.69 | 14.02 | 3.40M |
| 2024-04-10 | 13.74 | 13.81 | ↑$0.07 (0.51%) | 13.66 | 13.86 | 4.68M |
| 2024-04-09 | 13.95 | 14.20 | ↑$0.25 (1.79%) | 13.93 | 14.20 | 4.21M |
| 2024-04-08 | 13.72 | 13.77 | ↑$0.05 (0.36%) | 13.72 | 13.90 | 3.91M |
| 2024-04-05 | 13.69 | 13.67 | ↓$0.02 (-0.15%) | 13.59 | 13.77 | 3.23M |
| 2024-04-04 | 13.98 | 13.82 | ↓$0.16 (-1.14%) | 13.80 | 14.20 | 2.69M |
| 2024-04-03 | 13.65 | 13.83 | ↑$0.18 (1.32%) | 13.56 | 13.83 | 3.25M |
| 2024-04-02 | 13.87 | 13.74 | ↓$0.13 (-0.94%) | 13.68 | 13.88 | 5.01M |
| 2024-04-01 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.90 | 14.10 | 3.28M |
| 2024-03-28 | 14.00 | 13.98 | ↓$0.02 (-0.14%) | 13.94 | 14.15 | 2.87M |
| 2024-03-27 | 13.52 | 13.99 | ↑$0.47 (3.48%) | 13.51 | 14.00 | 6.14M |
| 2024-03-26 | 13.60 | 13.47 | ↓$0.13 (-0.96%) | 13.47 | 13.68 | 4.26M |
| 2024-03-25 | 13.69 | 13.57 | ↓$0.12 (-0.88%) | 13.57 | 13.77 | 3.22M |
| 2024-03-22 | 13.77 | 13.69 | ↓$0.08 (-0.58%) | 13.64 | 13.79 | 2.51M |
| 2024-03-21 | 13.75 | 13.74 | ↓$0.01 (-0.07%) | 13.68 | 13.91 | 2.80M |
| 2024-03-20 | 13.40 | 13.72 | ↑$0.32 (2.39%) | 13.37 | 13.79 | 3.63M |
| 2024-03-19 | 13.40 | 13.42 | ↑$0.02 (0.15%) | 13.36 | 13.46 | 1.88M |
Create an account or log in to view more rows.
$ICLN peak frustration
$ICLN what’s gonna happen now
$ICLN nice
$ICLN id rather have a dip then rip than a gap and crap
$ICLN just go up
$ICLN There is nothing wrong with a decent pullback
$ICLN it's going down??
$ICLN very normal lol sike
$ICLN HODL
$ICLN damn lots of volume came after hours just now
what the?