iShares Global Clean Energy ETF (ICLN) Historical Stock Data
20.16 ↓0.37 (-1.80%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, ICLN is down -0.15% a day on average. There have been 15 days where iShares Global Clean Energy ETF closed green and 15 days where ICLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 20.29 | 20.16 | ↓$0.13 (-0.64%) | 20.15 | 20.53 | 2.93M |
| 2023-01-27 | 20.40 | 20.53 | ↑$0.13 (0.64%) | 20.27 | 20.65 | 2.13M |
| 2023-01-26 | 20.83 | 20.63 | ↓$0.20 (-0.96%) | 20.40 | 20.84 | 1.28M |
| 2023-01-25 | 20.49 | 20.64 | ↑$0.15 (0.73%) | 20.25 | 20.69 | 2.69M |
| 2023-01-24 | 20.91 | 20.81 | ↓$0.10 (-0.48%) | 20.64 | 20.97 | 2.79M |
| 2023-01-23 | 20.60 | 20.97 | ↑$0.37 (1.80%) | 20.47 | 21.10 | 2.82M |
| 2023-01-20 | 20.41 | 20.60 | ↑$0.19 (0.93%) | 20.33 | 20.61 | 6.18M |
| 2023-01-19 | 20.87 | 20.40 | ↓$0.47 (-2.24%) | 20.33 | 20.95 | 5.88M |
| 2023-01-18 | 21.47 | 21.11 | ↓$0.36 (-1.68%) | 21.08 | 21.60 | 3.34M |
| 2023-01-17 | 21.32 | 21.36 | ↑$0.04 (0.19%) | 21.25 | 21.53 | 5.15M |
| 2023-01-13 | 21.07 | 21.22 | ↑$0.15 (0.71%) | 21.06 | 21.37 | 5.23M |
| 2023-01-12 | 21.02 | 21.25 | ↑$0.23 (1.09%) | 20.82 | 21.29 | 4.20M |
| 2023-01-11 | 20.50 | 20.94 | ↑$0.44 (2.15%) | 20.45 | 20.94 | 5.14M |
| 2023-01-10 | 20.10 | 20.35 | ↑$0.25 (1.24%) | 19.92 | 20.36 | 3.07M |
| 2023-01-09 | 19.99 | 20.05 | ↑$0.06 (0.30%) | 19.97 | 20.31 | 5.27M |
| 2023-01-06 | 19.59 | 19.88 | ↑$0.29 (1.48%) | 19.38 | 19.93 | 5.09M |
| 2023-01-05 | 19.66 | 19.38 | ↓$0.28 (-1.42%) | 19.33 | 19.66 | 3.08M |
| 2023-01-04 | 19.80 | 19.79 | ↓$0.01 (-0.05%) | 19.61 | 19.83 | 2.71M |
| 2023-01-03 | 19.99 | 19.63 | ↓$0.36 (-1.80%) | 19.54 | 20.05 | 3.44M |
| 2022-12-30 | 19.77 | 19.85 | ↑$0.08 (0.40%) | 19.67 | 19.89 | 2.72M |
| 2022-12-29 | 19.80 | 19.87 | ↑$0.07 (0.35%) | 19.77 | 20.02 | 2.98M |
| 2022-12-28 | 19.85 | 19.56 | ↓$0.29 (-1.46%) | 19.50 | 19.85 | 5.63M |
| 2022-12-27 | 20.04 | 19.76 | ↓$0.28 (-1.40%) | 19.73 | 20.09 | 3.07M |
| 2022-12-23 | 20.14 | 19.99 | ↓$0.15 (-0.74%) | 19.81 | 20.14 | 1.88M |
| 2022-12-22 | 20.39 | 20.10 | ↓$0.29 (-1.42%) | 19.87 | 20.39 | 3.41M |
| 2022-12-21 | 20.22 | 20.45 | ↑$0.23 (1.14%) | 19.96 | 20.45 | 2.90M |
| 2022-12-20 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.02 | 20.43 | 3.28M |
| 2022-12-19 | 20.53 | 20.19 | ↓$0.34 (-1.66%) | 20.13 | 20.58 | 3.90M |
| 2022-12-16 | 20.52 | 20.41 | ↓$0.11 (-0.54%) | 20.19 | 20.66 | 4.44M |
| 2022-12-15 | 21.00 | 20.78 | ↓$0.22 (-1.05%) | 20.71 | 21.36 | 6.21M |
Create an account or log in to view more rows.
$ICLN i need more
$ICLN R-E-L-A-X Green is coming
$ICLN I don't know shit
but I know I'm holdin till I at least triple up
$ICLN ready to explode
$ICLN lmao wtf was that
$ICLN YALL READY????????
$ICLN volume is almost nonexistent
$ICLN hold
$ICLN This stock is the golden ticket.
$ICLN Buy it up so it crashes harder in the next two trading days