iShares Global Clean Energy ETF (ICLN)

11.20Last Price

-0.09 (-0.80%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	11.18	11.31	11.15	11.29	2,712,343	11.29
3/04/2025	10.91	11.22	10.87	11.13	4,302,842	11.13
3/03/2025	11.13	11.15	10.87	10.94	2,143,915	10.94
2/28/2025	11.20	11.21	11.02	11.11	2,244,908	11.11
2/27/2025	11.48	11.48	11.19	11.20	1,663,917	11.20
2/26/2025	11.60	11.72	11.54	11.55	1,812,881	11.55
2/25/2025	11.47	11.58	11.45	11.51	1,936,857	11.51
2/24/2025	11.41	11.47	11.35	11.40	2,087,401	11.40
2/21/2025	11.59	11.59	11.30	11.36	2,225,433	11.36
2/20/2025	11.44	11.53	11.38	11.52	2,283,296	11.52
2/19/2025	11.40	11.50	11.39	11.39	2,479,844	11.39
2/18/2025	11.27	11.37	11.24	11.35	1,896,887	11.35
2/14/2025	11.28	11.35	11.27	11.33	1,807,022	11.33
2/13/2025	11.10	11.23	11.10	11.22	1,940,974	11.22
2/12/2025	11.03	11.15	10.99	11.10	2,038,554	11.10
2/11/2025	11.18	11.20	11.11	11.12	2,423,525	11.12
2/10/2025	11.23	11.23	11.18	11.23	1,759,335	11.23
2/07/2025	11.38	11.43	11.21	11.25	2,666,096	11.25
2/06/2025	11.40	11.50	11.35	11.43	1,503,945	11.43
2/05/2025	11.48	11.54	11.40	11.42	2,208,917	11.42
2/04/2025	11.29	11.46	11.25	11.37	5,605,156	11.37
2/03/2025	11.08	11.33	11.07	11.24	2,372,669	11.24
1/31/2025	11.42	11.50	11.34	11.37	3,267,320	11.37
1/30/2025	11.34	11.47	11.33	11.41	3,008,080	11.41
1/29/2025	11.22	11.34	11.16	11.21	2,703,638	11.21
1/28/2025	11.19	11.20	11.01	11.07	2,296,061	11.07
1/27/2025	11.10	11.21	11.05	11.14	3,936,428	11.14
1/24/2025	11.16	11.24	11.15	11.17	2,525,718	11.17
1/23/2025	11.01	11.19	10.97	11.19	2,732,849	11.19
1/22/2025	11.20	11.21	11.03	11.04	2,754,678	11.04
1/21/2025	11.35	11.38	11.29	11.33	3,154,326	11.33
1/17/2025	11.37	11.50	11.37	11.44	2,144,613	11.44
1/16/2025	11.35	11.43	11.31	11.40	2,723,427	11.40
1/15/2025	11.49	11.49	11.34	11.37	4,961,418	11.37
1/14/2025	11.24	11.32	11.21	11.24	3,786,966	11.24
1/13/2025	11.14	11.18	11.03	11.17	4,535,299	11.17
1/10/2025	11.46	11.46	11.14	11.22	3,654,983	11.22
1/08/2025	11.61	11.61	11.46	11.53	1,928,302	11.53
1/07/2025	11.80	11.95	11.78	11.82	2,972,766	11.82
1/06/2025	11.75	11.88	11.72	11.72	3,352,633	11.72
1/03/2025	11.66	11.69	11.61	11.65	2,838,972	11.65
1/02/2025	11.43	11.64	11.41	11.60	2,196,975	11.60
12/31/2024	11.43	0.00	11.43	11.38	0	11.38
12/30/2024	11.45	11.45	11.34	11.43	3,150,935	11.43
12/27/2024	11.55	11.57	11.46	11.53	2,294,626	11.53
12/26/2024	11.51	11.67	11.51	11.60	1,760,328	11.60
12/24/2024	11.51	11.67	11.50	11.64	1,680,245	11.64
12/23/2024	11.50	11.60	11.50	11.60	4,111,308	11.60
12/20/2024	11.29	11.59	11.29	11.52	5,758,592	11.52
12/19/2024	11.44	11.46	11.33	11.35	3,845,624	11.35
12/18/2024	11.73	11.82	11.37	11.39	5,500,317	11.39
12/17/2024	11.69	11.84	11.67	11.76	3,861,951	11.76
12/16/2024	11.89	11.94	11.80	11.81	3,486,806	11.70
12/13/2024	11.96	12.00	11.90	11.98	3,311,506	11.86
12/12/2024	12.10	12.13	11.98	11.98	4,206,233	11.86
12/11/2024	12.18	12.19	12.02	12.18	3,341,295	12.06
12/10/2024	12.21	12.23	12.12	12.18	2,972,833	12.06
12/09/2024	12.22	12.49	12.22	12.34	4,993,775	12.22
12/06/2024	12.19	12.25	12.08	12.10	3,761,626	11.98