iShares Global Clean Energy ETF (ICLN)

11.37Last Price

-0.04 (-0.35%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.42	11.50	11.34	11.37	3,267,196	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	11.81
12/13/2024	11.96	12.00	11.90	11.98	3,311,506	11.98
12/12/2024	12.10	12.13	11.98	11.98	4,206,233	11.98
12/11/2024	12.18	12.19	12.02	12.18	3,341,295	12.18
12/10/2024	12.21	12.23	12.12	12.18	2,972,833	12.18
12/09/2024	12.22	12.49	12.22	12.34	4,993,775	12.34
12/06/2024	12.19	12.25	12.08	12.10	3,761,626	12.10
12/05/2024	12.19	12.27	12.12	12.15	3,890,931	12.15
12/04/2024	12.23	12.27	12.12	12.14	4,470,943	12.14
12/03/2024	12.37	12.41	12.30	12.34	4,769,806	12.34
12/02/2024	12.35	12.46	12.31	12.43	2,541,119	12.43
11/29/2024	12.29	12.41	12.28	12.39	1,644,002	12.39
11/27/2024	12.33	12.44	12.33	12.35	2,486,343	12.35
11/26/2024	12.26	12.32	12.18	12.25	2,966,666	12.25
11/25/2024	12.25	12.41	12.24	12.34	8,665,977	12.34
11/22/2024	11.99	12.12	11.97	12.12	5,269,162	12.12
11/21/2024	12.03	12.12	12.01	12.02	2,641,634	12.02
11/20/2024	12.00	12.08	11.98	12.08	2,948,772	12.08
11/19/2024	12.06	12.12	12.04	12.06	2,803,042	12.06
11/18/2024	12.01	12.17	12.01	12.14	3,102,493	12.14
11/15/2024	12.20	12.29	12.08	12.09	5,953,310	12.09
11/14/2024	11.97	12.31	11.97	12.21	5,777,770	12.21
11/13/2024	11.98	12.04	11.92	11.97	3,486,824	11.97
11/12/2024	12.17	12.21	11.96	12.01	6,518,388	12.01
11/11/2024	12.36	12.38	12.29	12.33	4,676,328	12.33
11/08/2024	12.45	12.49	12.30	12.38	5,469,162	12.38
11/07/2024	12.65	12.70	12.56	12.67	5,841,411	12.67
11/06/2024	12.40	12.58	12.27	12.51	14,051,553	12.51
11/05/2024	13.27	13.51	13.25	13.50	3,876,208	13.50
11/04/2024	13.35	13.57	13.35	13.45	7,489,836	13.45
11/01/2024	13.11	13.28	13.10	13.15	3,425,179	13.15