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
2025-09-26 15.13 15.24 15.06 15.21 2.7M
2025-09-25 15.03 15.17 14.96 15.16 2.1M
2025-09-24 15.12 15.24 15.07 15.14 3.1M
2025-09-23 15.37 15.40 15.15 15.19 3.9M
2025-09-22 15.11 15.38 15.07 15.36 3.0M
2025-09-19 15.07 15.19 15.07 15.17 4.0M
2025-09-18 15.04 15.11 14.88 15.04 3.9M
2025-09-17 14.99 15.24 14.94 15.06 4.6M
2025-09-16 14.88 14.97 14.83 14.89 2.5M
2025-09-15 14.70 14.85 14.61 14.81 2.0M
2025-09-12 14.57 14.69 14.56 14.63 3.5M
2025-09-11 14.57 14.80 14.57 14.69 3.6M
2025-09-10 14.51 14.69 14.49 14.56 3.8M
2025-09-09 14.51 14.54 14.33 14.39 1.5M
2025-09-08 14.69 14.72 14.51 14.57 3.5M
2025-09-05 14.60 14.74 14.00 14.68 4.4M
2025-09-04 14.24 14.52 14.18 14.33 3.8M
2025-09-03 14.18 14.29 13.65 14.20 5.0M
2025-09-02 14.07 14.25 14.00 14.16 2.8M
2025-08-29 14.42 14.48 14.37 14.39 2.6M
2025-08-28 14.42 14.57 14.39 14.52 4.6M
2025-08-27 14.43 14.43 14.30 14.34 1.6M
2025-08-26 14.43 14.51 14.36 14.39 4.2M
2025-08-25 14.49 14.54 14.39 14.39 2.7M
2025-08-22 14.23 14.68 14.23 14.67 3.7M
2025-08-21 14.25 14.27 14.14 14.18 5.7M
2025-08-20 14.37 14.45 14.30 14.39 1.9M
2025-08-19 14.45 14.45 13.79 14.33 5.4M
2025-08-18 14.30 15.22 14.30 14.49 5.6M
2025-08-15 13.72 14.21 13.69 14.10 4.5M
2025-08-14 13.63 13.67 13.54 13.66 4.1M
2025-08-13 13.73 13.88 13.72 13.80 2.6M
2025-08-12 13.63 13.78 13.58 13.77 4.6M
2025-08-11 13.55 13.65 13.51 13.53 2.4M
2025-08-08 13.78 13.84 13.68 13.69 2.5M
2025-08-07 13.71 13.76 13.65 13.71 2.2M
2025-08-06 13.59 13.66 13.58 13.60 2.0M
2025-08-05 13.59 13.66 13.56 13.59 2.2M
2025-08-04 13.57 13.62 13.52 13.57 2.1M
2025-08-01 13.56 13.65 13.47 13.53 4.6M
2025-07-31 13.48 13.52 13.36 13.41 3.8M
2025-07-30 13.61 13.68 13.51 13.55 4.5M
2025-07-29 13.77 13.78 13.70 13.73 2.7M
2025-07-28 13.93 13.93 13.71 13.80 4.8M
2025-07-25 13.91 14.00 13.88 13.97 2.4M
2025-07-24 13.91 13.97 13.90 13.92 2.7M
2025-07-23 13.96 13.96 13.82 13.94 3.5M
2025-07-22 13.85 14.02 13.83 13.98 4.9M
2025-07-21 13.68 13.82 13.66 13.74 1.9M
2025-07-18 13.57 13.66 13.57 13.58 2.1M
2025-07-17 13.37 13.48 13.36 13.44 2.7M
2025-07-16 13.50 13.50 13.38 13.46 2.8M
2025-07-15 13.56 13.59 13.45 13.50 3.1M
2025-07-14 13.39 13.48 13.34 13.39 1.2M
2025-07-11 13.46 13.48 13.33 13.37 2.2M
2025-07-10 13.52 13.58 13.50 13.55 1.5M
2025-07-09 13.49 13.65 13.47 13.60 2.5M
2025-07-08 13.51 13.52 13.42 13.47 2.1M
2025-07-07 13.71 13.71 13.53 13.58 4.6M
2025-07-03 13.55 13.87 13.55 13.83 3.7M
2025-07-02 13.31 13.53 13.27 13.43 4.0M
2025-07-01 13.12 13.30 13.01 13.22 5.7M
2025-06-30 12.96 13.14 12.93 13.11 3.5M
2025-06-27 13.12 13.12 12.93 13.02 2.4M
2025-06-26 13.01 13.15 13.01 13.11 2.2M
2025-06-25 12.91 12.94 12.83 12.90 3.1M
2025-06-24 12.81 13.01 12.77 12.96 2.8M
2025-06-23 12.61 12.71 12.55 12.70 2.9M
2025-06-20 12.79 12.79 12.62 12.63 2.8M
2025-06-18 12.73 12.81 12.68 12.70 4.0M
2025-06-17 12.75 12.81 12.63 12.73 5.2M
2025-06-16 13.29 13.37 13.21 13.31 3.0M
2025-06-13 13.10 13.36 13.05 13.30 7.8M
2025-06-12 13.21 13.29 13.19 13.25 2.3M
2025-06-11 13.21 13.33 13.20 13.24 4.5M
2025-06-10 13.15 13.18 13.08 13.13 1.7M
2025-06-09 12.97 13.03 12.92 12.96 1.0M
2025-06-06 12.89 12.97 12.87 12.95 1.4M
2025-06-05 12.85 12.90 12.77 12.85 2.7M
2025-06-04 12.86 12.88 12.78 12.81 1.3M
2025-06-03 12.52 12.81 12.47 12.80 2.6M
2025-06-02 12.69 12.72 12.55 12.59 2.8M
2025-05-30 12.65 12.75 12.62 12.67 1.9M
2025-05-29 12.63 12.69 12.59 12.61 1.2M
2025-05-28 12.58 12.61 12.53 12.56 1.8M
2025-05-27 12.63 12.67 12.58 12.61 1.3M
2025-05-23 12.33 12.59 12.31 12.55 4.1M
2025-05-22 12.48 12.50 12.33 12.46 3.1M
2025-05-21 12.87 12.88 12.75 12.78 1.6M
2025-05-20 12.94 13.06 12.94 12.99 1.5M
2025-05-19 12.82 12.87 12.73 12.83 1.9M
2025-05-16 13.05 13.05 12.88 12.96 1.7M
2025-05-15 12.89 13.08 12.85 13.00 2.7M
2025-05-14 12.85 12.96 12.83 12.93 3.5M
2025-05-13 12.65 12.93 12.60 12.81 3.9M
2025-05-12 12.39 12.45 12.25 12.35 3.6M
2025-05-09 12.06 12.19 12.02 12.18 1.6M
2025-05-08 11.88 11.98 11.82 11.96 2.2M
2025-05-07 11.82 11.88 11.78 11.82 1.4M
2025-05-06 11.85 11.95 11.83 11.87 2.0M
2025-05-05 11.89 11.91 11.76 11.76 1.3M
2025-05-02 11.85 11.91 11.81 11.84 1.5M
2025-05-01 11.83 11.87 11.74 11.74 1.4M
2025-04-30 11.74 11.79 11.62 11.77 1.8M
2025-04-29 11.90 11.98 11.89 11.92 0.9M
2025-04-28 11.86 11.96 11.85 11.93 1.7M
2025-04-25 11.66 11.87 11.66 11.85 1.5M
2025-04-24 11.61 11.75 11.61 11.74 1.3M
2025-04-23 11.55 11.65 11.47 11.49 1.5M
2025-04-22 11.57 11.80 11.57 11.71 1.7M
2025-04-21 11.52 11.54 11.39 11.47 2.0M
2025-04-17 11.36 11.54 11.35 11.52 1.6M
2025-04-16 11.30 11.46 11.25 11.32 1.9M
2025-04-15 11.43 11.48 11.36 11.37 1.7M
2025-04-14 11.28 11.45 11.26 11.39 2.3M
2025-04-11 11.03 11.30 10.98 11.29 3.0M
2025-04-10 10.87 11.02 10.71 10.91 2.1M
2025-04-09 10.56 11.16 10.46 11.09 5.4M
2025-04-08 11.03 11.03 10.47 10.56 3.1M
2025-04-07 10.71 11.11 10.62 10.75 3.5M
2025-04-04 11.34 11.37 11.03 11.09 4.1M
2025-04-03 11.65 11.84 11.63 11.69 2.6M
2025-04-02 11.48 11.58 11.45 11.55 0.9M
2025-04-01 11.43 11.50 11.35 11.49 3.4M
2025-03-31 11.37 11.45 11.24 11.42 1.8M
2025-03-28 11.53 11.55 11.47 11.53 1.2M
2025-03-27 11.46 11.60 11.46 11.53 1.6M
2025-03-26 11.60 11.67 11.47 11.53 1.6M
2025-03-25 11.64 11.73 11.64 11.68 2.2M
2025-03-24 11.72 11.75 11.57 11.58 1.9M
2025-03-21 11.72 11.74 11.68 11.72 1.8M
2025-03-20 11.80 11.87 11.74 11.79 1.2M
2025-03-19 11.78 11.90 11.77 11.85 1.3M
2025-03-18 11.84 11.84 11.74 11.79 1.8M
2025-03-17 11.61 11.90 11.58 11.86 1.5M
2025-03-14 11.60 11.64 11.56 11.58 1.4M
2025-03-13 11.42 11.53 11.42 11.49 1.6M
2025-03-12 11.52 11.52 11.43 11.49 2.1M
2025-03-11 11.55 11.62 11.46 11.58 1.9M
2025-03-10 11.42 11.58 11.38 11.45 3.3M
2025-03-07 11.32 11.55 11.32 11.52 2.5M
2025-03-06 11.23 11.31 11.19 11.27 1.8M
2025-03-05 11.18 11.31 11.15 11.29 2.7M
2025-03-04 10.91 11.22 10.87 11.13 4.3M
2025-03-03 11.13 11.15 10.87 10.94 2.1M
2025-02-28 11.20 11.21 11.02 11.11 2.2M
2025-02-27 11.48 11.48 11.19 11.20 1.7M
2025-02-26 11.60 11.72 11.54 11.55 1.8M
2025-02-25 11.47 11.58 11.45 11.51 1.9M
2025-02-24 11.41 11.47 11.35 11.40 2.1M
2025-02-21 11.59 11.59 11.30 11.36 2.2M
2025-02-20 11.44 11.53 11.38 11.52 2.3M
2025-02-19 11.40 11.50 11.39 11.39 2.5M
2025-02-18 11.27 11.37 11.25 11.35 1.9M
2025-02-14 11.28 11.35 11.27 11.33 1.8M
2025-02-13 11.10 11.23 11.10 11.22 1.9M
2025-02-12 11.03 11.15 11.00 11.10 2.0M
2025-02-11 11.18 11.20 11.11 11.12 2.4M
2025-02-10 11.23 11.23 11.18 11.23 1.8M
2025-02-07 11.38 11.43 11.21 11.25 2.7M
2025-02-06 11.40 11.50 11.35 11.43 1.5M
2025-02-05 11.48 11.54 11.40 11.42 2.2M
2025-02-04 11.29 11.47 11.25 11.37 5.6M
2025-02-03 11.08 11.33 11.08 11.24 2.4M
2025-01-31 11.42 11.50 11.34 11.37 3.3M
2025-01-30 11.34 11.47 11.33 11.41 3.0M
2025-01-29 11.22 11.34 11.17 11.21 2.7M
2025-01-28 11.19 11.20 11.01 11.07 2.3M
2025-01-27 11.10 11.21 11.05 11.14 3.9M
2025-01-24 11.16 11.24 11.15 11.17 2.5M
2025-01-23 11.01 11.19 10.97 11.19 2.7M
2025-01-22 11.20 11.21 11.03 11.04 2.8M
2025-01-21 11.35 11.38 11.29 11.33 3.2M
2025-01-17 11.37 11.50 11.37 11.44 2.1M
2025-01-16 11.35 11.43 11.31 11.40 2.7M
2025-01-15 11.49 11.50 11.34 11.37 5.0M
2025-01-14 11.24 11.33 11.21 11.24 3.8M
2025-01-13 11.14 11.18 11.03 11.17 4.5M
2025-01-10 11.46 11.46 11.14 11.22 3.7M
2025-01-08 11.61 11.61 11.46 11.53 1.9M
2025-01-07 11.80 11.95 11.78 11.82 3.0M
2025-01-06 11.75 11.88 11.72 11.72 3.4M
2025-01-03 11.66 11.69 11.61 11.65 2.8M
2025-01-02 11.43 11.65 11.41 11.60 2.2M