iShares Global Clean Energy ETF

ICLN
🏛️ usa →
15.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.78 15.78 15.56 15.57 3.3M
2023-12-28 15.62 15.81 15.61 15.73 3.1M
2023-12-27 15.66 15.70 15.59 15.64 2.9M
2023-12-26 15.37 15.64 15.37 15.60 3.2M
2023-12-22 15.40 15.49 15.30 15.39 2.7M
2023-12-21 15.20 15.42 15.18 15.37 8.6M
2023-12-20 15.30 15.35 14.89 14.89 10.8M
2023-12-19 15.27 15.51 15.15 15.50 4.4M
2023-12-18 15.11 15.29 14.99 15.09 4.3M
2023-12-15 15.24 15.40 15.12 15.30 7.4M
2023-12-14 14.83 15.39 14.81 15.19 7.4M
2023-12-13 13.75 14.49 13.71 14.49 6.2M
2023-12-12 14.03 14.05 13.70 13.89 4.6M
2023-12-11 14.03 14.17 14.01 14.13 3.4M
2023-12-08 14.23 14.35 14.01 14.09 2.7M
2023-12-07 14.25 14.30 14.16 14.25 2.7M
2023-12-06 14.46 14.50 14.20 14.21 4.5M
2023-12-05 14.45 14.54 14.35 14.39 3.2M
2023-12-04 14.52 14.68 14.48 14.54 4.5M
2023-12-01 14.12 14.59 14.03 14.59 3.0M
2023-11-30 14.13 14.27 14.01 14.21 2.9M
2023-11-29 14.09 14.27 14.06 14.10 4.6M
2023-11-28 13.73 13.99 13.67 13.95 3.6M
2023-11-27 13.81 13.88 13.75 13.77 2.8M
2023-11-24 13.88 13.94 13.84 13.88 2.2M
2023-11-22 14.02 14.07 13.88 13.92 2.8M
2023-11-21 14.12 14.20 13.93 13.97 2.9M
2023-11-20 14.09 14.30 13.94 14.25 2.9M
2023-11-17 14.09 14.09 13.83 13.99 2.8M
2023-11-16 13.91 14.07 13.87 13.90 4.6M
2023-11-15 14.02 14.31 13.94 14.06 5.9M
2023-11-14 13.45 13.99 13.25 13.99 6.3M
2023-11-13 12.86 13.08 12.86 13.01 1.8M
2023-11-10 12.92 13.02 12.85 13.01 3.0M
2023-11-09 13.28 13.38 13.05 13.07 2.1M
2023-11-08 13.41 13.43 13.14 13.20 2.6M
2023-11-07 13.40 13.46 13.27 13.40 2.9M
2023-11-06 13.73 13.74 13.44 13.48 3.1M
2023-11-03 13.68 13.83 13.59 13.67 2.5M
2023-11-02 13.03 13.34 13.02 13.32 3.8M
2023-11-01 12.96 12.99 12.73 12.87 2.9M
2023-10-31 12.87 13.02 12.86 13.01 4.6M
2023-10-30 13.02 13.12 12.72 12.86 6.3M
2023-10-27 13.21 13.24 12.87 12.89 4.8M
2023-10-26 13.26 13.46 13.25 13.31 2.8M
2023-10-25 13.32 13.33 13.08 13.21 2.3M
2023-10-24 13.36 13.61 13.35 13.49 2.4M
2023-10-23 13.17 13.39 13.04 13.24 4.1M
2023-10-20 13.21 13.49 13.16 13.30 6.6M
2023-10-19 13.95 13.96 13.68 13.71 3.6M
2023-10-18 14.15 14.16 13.93 13.94 2.7M
2023-10-17 14.04 14.43 14.00 14.30 2.7M
2023-10-16 14.01 14.25 13.91 14.21 2.7M
2023-10-13 14.17 14.22 13.98 14.00 3.2M
2023-10-12 14.51 14.55 14.06 14.13 4.2M
2023-10-11 14.54 14.63 14.35 14.49 4.3M
2023-10-10 13.94 14.39 13.92 14.35 6.7M
2023-10-09 13.70 13.85 13.67 13.82 1.9M
2023-10-06 13.40 13.87 13.35 13.82 5.9M
2023-10-05 13.75 13.79 13.52 13.61 5.1M
2023-10-04 13.73 13.81 13.47 13.75 5.0M
2023-10-03 13.83 13.84 13.60 13.67 5.5M
2023-10-02 14.46 14.51 14.03 14.06 3.8M
2023-09-29 14.79 14.93 14.55 14.62 1.9M
2023-09-28 14.65 14.70 14.44 14.62 3.2M
2023-09-27 14.75 14.84 14.55 14.59 2.8M
2023-09-26 14.79 14.84 14.67 14.68 3.1M
2023-09-25 14.90 15.09 14.88 14.98 2.2M
2023-09-22 15.29 15.30 15.09 15.09 1.9M
2023-09-21 15.33 15.35 15.21 15.22 2.0M
2023-09-20 15.63 15.74 15.51 15.52 2.0M
2023-09-19 15.45 15.63 15.45 15.49 1.6M
2023-09-18 15.62 15.62 15.42 15.43 1.6M
2023-09-15 15.77 15.86 15.62 15.65 1.6M
2023-09-14 15.63 15.87 15.63 15.87 2.3M
2023-09-13 15.60 15.68 15.46 15.49 1.8M
2023-09-12 15.41 15.65 15.40 15.63 2.0M
2023-09-11 15.52 15.61 15.47 15.53 2.1M
2023-09-08 15.45 15.50 15.39 15.45 2.0M
2023-09-07 15.40 15.46 15.26 15.44 3.5M
2023-09-06 15.80 15.81 15.51 15.55 2.7M
2023-09-05 15.93 15.98 15.82 15.82 2.1M
2023-09-01 16.22 16.32 16.02 16.07 1.9M
2023-08-31 16.13 16.23 16.06 16.08 2.0M
2023-08-30 16.32 16.32 16.15 16.18 2.3M
2023-08-29 16.11 16.54 16.10 16.54 2.5M
2023-08-28 16.12 16.18 16.03 16.09 1.3M
2023-08-25 15.94 16.08 15.90 16.04 1.5M
2023-08-24 16.17 16.19 15.86 15.86 2.1M
2023-08-23 16.00 16.17 15.94 16.14 1.8M
2023-08-22 16.01 16.02 15.79 15.88 2.2M
2023-08-21 15.96 15.99 15.83 15.93 2.5M
2023-08-18 15.83 16.02 15.79 15.96 3.4M
2023-08-17 16.22 16.22 15.96 15.97 2.6M
2023-08-16 16.30 16.39 16.15 16.17 2.6M
2023-08-15 16.71 16.73 16.35 16.35 3.5M
2023-08-14 16.81 16.87 16.54 16.85 3.0M
2023-08-11 16.88 16.88 16.76 16.86 2.3M
2023-08-10 17.14 17.27 16.91 16.94 2.5M
2023-08-09 17.11 17.26 17.04 17.16 2.7M
2023-08-08 16.90 17.00 16.81 16.99 2.8M
2023-08-07 17.20 17.20 16.92 17.01 2.5M
2023-08-04 17.36 17.43 17.08 17.10 2.0M
2023-08-03 17.40 17.46 17.21 17.23 2.4M
2023-08-02 17.68 17.68 17.23 17.28 4.6M
2023-08-01 18.15 18.23 18.01 18.02 1.5M
2023-07-31 18.30 18.48 18.21 18.28 2.0M
2023-07-28 18.30 18.32 17.94 18.18 3.8M
2023-07-27 18.61 18.61 18.12 18.20 2.9M
2023-07-26 18.43 18.72 18.40 18.64 1.9M
2023-07-25 18.78 18.84 18.71 18.73 1.4M
2023-07-24 18.78 18.82 18.63 18.72 1.9M
2023-07-21 18.84 18.85 18.64 18.74 3.0M
2023-07-20 18.89 18.89 18.65 18.73 2.9M
2023-07-19 19.04 19.14 18.91 18.98 2.3M
2023-07-18 19.11 19.22 18.88 18.92 2.8M
2023-07-17 18.64 19.13 18.53 19.04 2.8M
2023-07-14 18.82 18.93 18.58 18.62 2.4M
2023-07-13 18.84 18.93 18.76 18.89 1.9M
2023-07-12 18.55 18.66 18.45 18.63 6.5M
2023-07-11 18.17 18.25 18.05 18.22 2.9M
2023-07-10 18.03 18.18 17.82 18.15 2.1M
2023-07-07 17.79 18.05 17.73 17.91 2.7M
2023-07-06 17.94 17.94 17.62 17.70 3.4M
2023-07-05 18.33 18.33 18.08 18.11 2.8M
2023-07-03 18.37 18.59 18.37 18.40 1.0M
2023-06-30 18.18 18.42 18.11 18.40 3.0M
2023-06-29 17.94 18.12 17.86 17.95 2.7M
2023-06-28 18.00 18.14 17.90 18.03 2.2M
2023-06-27 17.98 18.00 17.81 17.98 2.4M
2023-06-26 17.84 18.03 17.78 17.82 2.4M
2023-06-23 17.84 17.88 17.75 17.78 3.5M
2023-06-22 18.20 18.23 17.97 18.08 3.1M
2023-06-21 18.30 18.33 18.18 18.27 3.1M
2023-06-20 18.69 18.69 18.29 18.37 3.4M
2023-06-16 18.96 19.02 18.66 18.76 2.7M
2023-06-15 18.65 18.90 18.57 18.87 2.7M
2023-06-14 18.91 18.91 18.47 18.57 2.7M
2023-06-13 18.80 18.92 18.63 18.72 2.9M
2023-06-12 18.51 18.70 18.37 18.70 1.9M
2023-06-09 18.70 18.72 18.47 18.50 2.0M
2023-06-08 18.60 18.66 18.48 18.58 1.5M
2023-06-07 18.73 18.74 18.48 18.53 3.9M
2023-06-06 18.73 18.89 18.53 18.71 2.9M
2023-06-05 18.68 18.81 18.62 18.70 3.8M
2023-06-02 18.83 18.90 18.62 18.77 3.6M
2023-06-01 18.43 18.74 18.28 18.67 3.2M
2023-05-31 18.49 18.49 18.14 18.34 2.9M
2023-05-30 18.53 18.77 18.40 18.54 2.6M
2023-05-26 18.51 18.56 18.37 18.50 2.4M
2023-05-25 18.55 18.60 18.41 18.55 2.1M
2023-05-24 18.51 18.64 18.43 18.57 2.2M
2023-05-23 18.70 18.91 18.60 18.65 2.5M
2023-05-22 18.80 18.88 18.72 18.83 3.5M
2023-05-19 18.86 18.89 18.58 18.63 1.9M
2023-05-18 18.84 18.84 18.59 18.73 2.5M
2023-05-17 18.87 19.00 18.74 18.95 2.9M
2023-05-16 19.18 19.25 18.84 18.84 2.6M
2023-05-15 19.23 19.39 19.10 19.24 3.2M
2023-05-12 18.80 19.35 18.80 19.07 5.8M
2023-05-11 18.58 18.58 18.40 18.50 2.0M
2023-05-10 18.65 18.65 18.46 18.58 2.1M
2023-05-09 18.48 18.50 18.35 18.47 2.0M
2023-05-08 18.64 18.68 18.51 18.58 2.1M
2023-05-05 18.49 18.65 18.32 18.63 2.0M
2023-05-04 18.44 18.54 18.25 18.28 2.2M
2023-05-03 18.23 18.37 18.10 18.16 3.9M
2023-05-02 18.51 18.51 18.13 18.18 3.1M
2023-05-01 18.78 18.81 18.50 18.52 2.1M
2023-04-28 18.63 18.72 18.39 18.71 4.1M
2023-04-27 18.76 19.02 18.76 18.94 2.5M
2023-04-26 19.03 19.05 18.53 18.61 6.1M
2023-04-25 19.49 19.62 19.41 19.41 1.8M
2023-04-24 19.69 19.80 19.49 19.80 1.7M
2023-04-21 19.75 19.91 19.61 19.80 2.4M
2023-04-20 19.52 19.79 19.50 19.76 1.9M
2023-04-19 19.68 19.82 19.68 19.78 1.8M
2023-04-18 19.96 19.99 19.76 19.90 3.3M
2023-04-17 19.65 19.96 19.59 19.91 3.4M
2023-04-14 19.69 19.77 19.43 19.59 2.4M
2023-04-13 19.51 19.88 19.51 19.79 1.7M
2023-04-12 19.62 19.70 19.41 19.42 2.6M
2023-04-11 19.41 19.54 19.31 19.47 1.9M
2023-04-10 19.11 19.43 19.05 19.41 2.6M
2023-04-06 19.24 19.24 19.06 19.22 2.6M
2023-04-05 19.45 19.48 19.04 19.18 2.8M
2023-04-04 19.50 19.55 19.34 19.46 1.7M
2023-04-03 19.87 19.87 19.45 19.56 3.0M
2023-03-31 19.55 19.86 19.54 19.78 1.9M
2023-03-30 19.53 19.74 19.41 19.48 3.7M
2023-03-29 19.00 19.17 18.76 19.16 2.4M
2023-03-28 18.89 18.89 18.73 18.79 1.3M
2023-03-27 18.96 18.96 18.65 18.79 2.7M
2023-03-24 18.76 18.77 18.52 18.77 4.2M
2023-03-23 18.99 19.34 18.71 18.85 3.7M
2023-03-22 18.97 19.19 18.71 18.71 2.5M
2023-03-21 18.96 19.08 18.88 19.01 5.2M
2023-03-20 18.53 18.70 18.33 18.59 2.7M
2023-03-17 18.71 18.79 18.17 18.32 5.1M
2023-03-16 18.84 18.98 18.63 18.96 4.6M
2023-03-15 19.07 19.14 18.67 19.02 3.5M
2023-03-14 19.71 19.77 19.30 19.48 2.3M
2023-03-13 18.95 19.52 18.88 19.27 4.0M
2023-03-10 19.54 19.62 19.03 19.17 4.3M
2023-03-09 19.79 19.94 19.45 19.46 2.7M
2023-03-08 19.73 19.78 19.55 19.76 2.7M
2023-03-07 19.92 20.06 19.69 19.74 2.2M
2023-03-06 19.80 20.10 19.79 19.95 2.6M
2023-03-03 19.48 19.85 19.44 19.78 2.0M
2023-03-02 19.26 19.40 19.10 19.38 2.1M
2023-03-01 19.35 19.62 19.30 19.48 4.3M
2023-02-28 19.19 19.34 19.10 19.20 2.3M
2023-02-27 19.16 19.34 19.05 19.25 2.0M
2023-02-24 18.99 19.03 18.81 18.93 2.7M
2023-02-23 19.49 19.50 19.05 19.29 2.6M
2023-02-22 19.28 19.37 19.12 19.23 5.7M
2023-02-21 19.55 19.62 19.31 19.31 3.0M
2023-02-17 19.59 19.66 19.44 19.62 3.9M
2023-02-16 19.88 19.98 19.61 19.61 5.4M
2023-02-15 19.54 20.16 19.54 20.15 2.3M
2023-02-14 19.65 19.82 19.41 19.73 3.7M
2023-02-13 19.71 20.00 19.60 19.87 2.2M
2023-02-10 19.64 19.82 19.51 19.68 2.4M
2023-02-09 20.29 20.29 19.60 19.71 3.9M
2023-02-08 20.42 20.50 19.99 20.05 4.8M
2023-02-07 20.17 20.28 19.90 20.21 2.6M
2023-02-06 20.19 20.30 20.06 20.22 2.9M
2023-02-03 20.37 20.56 20.21 20.28 6.4M
2023-02-02 21.14 21.19 20.65 20.82 6.9M
2023-02-01 20.65 21.12 20.44 20.95 3.3M
2023-01-31 20.30 20.75 20.29 20.74 2.4M
2023-01-30 20.29 20.54 20.15 20.16 3.1M
2023-01-27 20.40 20.65 20.27 20.53 2.1M
2023-01-26 20.83 20.84 20.40 20.63 1.3M
2023-01-25 20.49 20.69 20.25 20.64 2.7M
2023-01-24 20.91 20.97 20.64 20.81 2.8M
2023-01-23 20.60 21.10 20.47 20.97 3.4M
2023-01-20 20.41 20.62 20.33 20.60 6.2M
2023-01-19 20.87 20.97 20.33 20.40 6.3M
2023-01-18 21.47 21.61 21.08 21.11 3.5M
2023-01-17 21.32 21.53 21.25 21.36 5.2M
2023-01-13 21.07 21.37 21.06 21.22 5.2M
2023-01-12 21.02 21.29 20.82 21.25 4.2M
2023-01-11 20.50 20.94 20.45 20.94 5.3M
2023-01-10 20.10 20.36 19.92 20.35 3.1M
2023-01-09 19.99 20.31 19.97 20.05 5.3M
2023-01-06 19.59 19.93 19.38 19.88 5.2M
2023-01-05 19.66 19.66 19.33 19.38 3.3M
2023-01-04 19.80 19.83 19.61 19.79 2.7M
2023-01-03 19.99 20.05 19.54 19.63 3.4M