MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICLN — iShares Global Clean Energy ETF
NasdaqiShares Global Clean Energy ETF
$17.19
+0.35(+2.08%)
- O
- 17.12
- H
- 17.29
- L
- 17.07
- V
- 6.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.19
Period Return+46.8%
Period High$23.78
Period Low$11.47
Avg Daily Volume4.57M
Total Trading Days365
ICLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.12 | $17.29 | $17.07 | $17.19 | +$0.35 | +2.08% | 6,080,770 | $17.17 | $17.07 $17.29 |
| Oct 1, 2026 | $16.98 | $17.00 | $16.70 | $16.84 | $-0.16 | -0.94% | 6,356,873 | $16.81 | $16.70 $17.00 |
| Sep 30, 2026 | $17.19 | $17.23 | $17.00 | $17.00 | $-0.01 | -0.06% | 5,960,275 | $17.09 | $17.00 $17.23 |
| Sep 29, 2026 | $16.86 | $17.04 | $16.80 | $17.01 | +$0.20 | +1.19% | 7,830,043 | $16.96 | $16.80 $17.04 |
| Sep 28, 2026 | $17.08 | $17.09 | $16.80 | $16.81 | $-0.42 | -2.44% | 7,863,448 | $16.89 | $16.80 $17.09 |
| Sep 25, 2026 | $17.09 | $17.34 | $17.00 | $17.23 | +$0.26 | +1.53% | 6,544,906 | $17.21 | $17.00 $17.34 |
| Sep 24, 2026 | $17.13 | $17.13 | $16.83 | $16.97 | $-0.45 | -2.58% | 5,618,911 | $16.97 | $16.83 $17.13 |
| Sep 23, 2026 | $17.73 | $17.78 | $17.39 | $17.42 | $-0.41 | -2.30% | 6,064,782 | $17.54 | $17.39 $17.78 |
| Sep 22, 2026 | $17.77 | $17.90 | $17.69 | $17.83 | +$0.04 | +0.20% | 5,882,815 | $17.82 | $17.69 $17.90 |
| Sep 21, 2026 | $17.65 | $17.83 | $17.52 | $17.80 | +$0.24 | +1.34% | 6,807,754 | $17.73 | $17.52 $17.83 |
| Sep 18, 2026 | $17.81 | $17.84 | $17.43 | $17.56 | $-0.17 | -0.96% | 5,306,866 | $17.52 | $17.43 $17.84 |
| Sep 17, 2026 | $17.61 | $17.84 | $17.59 | $17.73 | +$0.41 | +2.37% | 3,655,503 | $17.73 | $17.59 $17.84 |
| Sep 16, 2026 | $17.61 | $17.65 | $17.19 | $17.32 | $-0.12 | -0.69% | 6,064,765 | $17.38 | $17.19 $17.65 |
| Sep 15, 2026 | $17.55 | $17.64 | $17.41 | $17.44 | $-0.12 | -0.68% | 5,175,866 | $17.48 | $17.41 $17.64 |
| Sep 14, 2026 | $17.42 | $17.70 | $17.37 | $17.56 | $-0.36 | -2.01% | 5,726,203 | $17.59 | $17.37 $17.70 |
| Sep 11, 2026 | $17.99 | $18.10 | $17.86 | $17.92 | +$0.10 | +0.56% | 7,006,531 | $17.99 | $17.86 $18.10 |
| Sep 10, 2026 | $17.69 | $17.99 | $17.61 | $17.82 | $-0.19 | -1.05% | 7,178,629 | $17.82 | $17.61 $17.99 |
| Sep 9, 2026 | $18.29 | $18.45 | $17.98 | $18.01 | $-0.30 | -1.64% | 11,973,345 | $18.11 | $17.98 $18.45 |
| Sep 8, 2026 | $18.06 | $18.44 | $18.04 | $18.31 | +$0.54 | +3.04% | 11,177,726 | $18.35 | $18.04 $18.44 |
| Sep 4, 2026 | $17.61 | $17.79 | $17.61 | $17.77 | +$0.14 | +0.79% | 6,100,440 | $17.73 | $17.61 $17.79 |
| Sep 3, 2026 | $17.42 | $17.66 | $17.33 | $17.63 | +$0.26 | +1.50% | 7,577,517 | $17.58 | $17.33 $17.66 |
| Sep 2, 2026 | $17.20 | $17.40 | $17.15 | $17.37 | +$0.13 | +0.75% | 5,941,005 | $17.24 | $17.15 $17.40 |
| Sep 1, 2026 | $17.22 | $17.31 | $17.12 | $17.24 | $-0.06 | -0.35% | 16,268,016 | $17.23 | $17.12 $17.31 |
| Aug 31, 2026 | $17.48 | $17.48 | $17.26 | $17.30 | $-0.18 | -1.03% | 5,091,907 | $17.32 | $17.26 $17.48 |
| Aug 28, 2026 | $17.79 | $17.83 | $17.39 | $17.48 | $-0.35 | -1.96% | 6,199,334 | $17.51 | $17.39 $17.83 |
| Aug 27, 2026 | $17.87 | $17.93 | $17.71 | $17.83 | +$0.15 | +0.85% | 6,697,013 | $17.83 | $17.71 $17.93 |
| Aug 26, 2026 | $17.65 | $17.85 | $17.56 | $17.68 | +$0.03 | +0.17% | 6,020,818 | $17.62 | $17.56 $17.85 |
| Aug 25, 2026 | $17.73 | $17.73 | $17.52 | $17.65 | +$0.22 | +1.26% | 6,092,815 | $17.65 | $17.52 $17.73 |
| Aug 24, 2026 | $17.50 | $17.52 | $17.30 | $17.43 | $-0.16 | -0.91% | 6,386,158 | $17.44 | $17.30 $17.52 |
| Aug 21, 2026 | $17.68 | $17.78 | $17.54 | $17.59 | $-0.04 | -0.23% | 8,752,033 | $17.65 | $17.54 $17.78 |