ICLN Historical Prices
NASDAQ: ICLNiSharesMiscellaneous SectorETFUSD
17.28+0.16 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICLN price history
The price history for iShares Global Clean Energy (ICLN) on this page begins on June 23, 2008, when the stock closed at $50.16; it most recently closed at $17.28 on October 5, 2026. The highest price in this record is $60.00, reached on June 23, 2008; the latest close is 71.2% below that peak. Across the 17 complete calendar years in the table, ICLN finished higher in 6 and lower in 11. Its best year was 2020 (+137.9%) and its worst was 2011 (-46.1%).
Over roughly 18 years the share price changed -65.6%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, ICLN has gained 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ICLN returns
1 week
+0.52%
1 month
-4.05%
3 months
-10.23%
6 months
-8.67%
Year to date
+5.17%
1 year
+7.06%
3 years
+23.43%
5 years
-24.64%
ICLN price return, excluding dividends.
ICLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.28 | +1.05% |
| 2025 | 17.10 | +46.78% |
| 2024 | 11.65 | -25.18% |
| 2023 | 15.57 | -21.56% |
| 2022 | 19.85 | -6.24% |
| 2021 | 21.17 | -25.04% |
| 2020 | 28.24 | +137.91% |
| 2019 | 11.87 | +39.65% |
| 2018 | 8.50 | -8.80% |
| 2017 | 9.32 | +18.27% |
| 2016 | 7.88 | -19.92% |
| 2015 | 9.84 | +0.92% |
| 2014 | 9.75 | -8.62% |
| 2013 | 10.67 | +40.95% |
| 2012 | 7.57 | -11.36% |
| 2011 | 8.54 | -46.09% |
| 2010 | 15.84 | -28.84% |
| 2009 | 22.26 | -1.42% |
| 2008* | 22.58 | -54.98% |
ICLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.25 | 17.31 | 17.15 | 17.28 | +0.93% | |
| 17.18 | 17.27 | 16.95 | 17.12 | -1.10% | |
| 17.21 | 17.32 | 17.17 | 17.31 | -1.31% | |
| 17.48 | 17.63 | 17.42 | 17.54 | +1.45% | |
| 17.31 | 17.34 | 17.12 | 17.29 | +0.58% | |
| 17.12 | 17.29 | 17.07 | 17.19 | +2.08% | |
| 16.98 | 17.00 | 16.70 | 16.84 | -0.94% | |
| 17.19 | 17.23 | 17.00 | 17.00 | -0.06% | |
| 16.86 | 17.04 | 16.80 | 17.01 | +1.19% | |
| 17.08 | 17.09 | 16.80 | 16.81 | -2.44% | |
| 17.09 | 17.34 | 17.00 | 17.23 | +1.53% | |
| 17.13 | 17.13 | 16.83 | 16.97 | -2.58% | |
| 17.73 | 17.78 | 17.39 | 17.42 | -2.30% | |
| 17.77 | 17.90 | 17.69 | 17.83 | +0.17% | |
| 17.65 | 17.83 | 17.52 | 17.80 | +1.37% | |
| 17.81 | 17.84 | 17.43 | 17.56 | -0.96% | |
| 17.61 | 17.84 | 17.59 | 17.73 | +2.37% | |
| 17.61 | 17.65 | 17.19 | 17.32 | -0.69% | |
| 17.55 | 17.64 | 17.41 | 17.44 | -0.68% | |
| 17.42 | 17.70 | 17.37 | 17.56 | -2.01% | |
| 17.99 | 18.10 | 17.86 | 17.92 | +0.56% | |
| 17.69 | 17.99 | 17.61 | 17.82 | -1.05% | |
| 18.29 | 18.45 | 17.98 | 18.01 | -1.64% | |
| 18.06 | 18.44 | 18.04 | 18.31 | +3.04% | |
| 17.61 | 17.79 | 17.61 | 17.77 | +0.79% | |
| 17.42 | 17.66 | 17.33 | 17.63 | +1.50% | |
| 17.20 | 17.40 | 17.15 | 17.37 | +0.75% | |
| 17.22 | 17.31 | 17.12 | 17.24 | -0.35% | |
| 17.48 | 17.48 | 17.26 | 17.30 | -1.03% | |
| 17.79 | 17.83 | 17.39 | 17.48 | -1.96% | |
| 17.87 | 17.93 | 17.71 | 17.83 | +0.85% | |
| 17.65 | 17.85 | 17.56 | 17.68 | +0.17% | |
| 17.73 | 17.73 | 17.52 | 17.65 | +1.26% | |
| 17.50 | 17.52 | 17.30 | 17.43 | -0.91% | |
| 17.68 | 17.78 | 17.54 | 17.59 | -0.23% | |
| 17.80 | 17.90 | 17.54 | 17.63 | -1.12% | |
| 17.84 | 17.88 | 17.62 | 17.83 | +0.51% | |
| 17.92 | 17.96 | 17.67 | 17.74 | -2.04% | |
| 18.36 | 18.36 | 18.06 | 18.11 | -0.55% | |
| 18.25 | 18.45 | 18.15 | 18.21 | -0.82% | |
| 18.30 | 18.52 | 18.26 | 18.36 | -0.27% | |
| 18.68 | 18.79 | 18.13 | 18.41 | +1.15% | |
| 18.30 | 18.45 | 18.16 | 18.20 | +0.66% | |
| 18.31 | 18.33 | 18.04 | 18.08 | -1.20% | |
| 18.47 | 18.62 | 18.08 | 18.30 | +0.99% | |
| 18.05 | 18.45 | 17.90 | 18.12 | +0.11% | |
| 18.29 | 18.36 | 18.02 | 18.10 | -1.84% | |
| 18.20 | 18.59 | 18.09 | 18.44 | +2.50% | |
| 17.52 | 18.08 | 17.43 | 17.99 | +2.51% | |
| 18.04 | 18.10 | 17.50 | 17.55 | -0.68% | |
| 17.36 | 17.74 | 17.33 | 17.67 | +4.74% | |
| 17.32 | 17.37 | 16.77 | 16.87 | -1.92% | |
| 17.47 | 17.50 | 17.06 | 17.20 | -3.43% | |
| 17.86 | 17.94 | 17.52 | 17.81 | +0.17% | |
| 18.25 | 18.33 | 17.73 | 17.78 | -3.21% | |
| 18.42 | 18.60 | 18.24 | 18.37 | -0.92% | |
| 18.51 | 18.73 | 18.45 | 18.54 | +0.11% | |
| 18.32 | 18.62 | 18.26 | 18.52 | +2.09% | |
| 18.53 | 18.60 | 18.12 | 18.14 | -1.25% | |
| 18.17 | 18.62 | 17.95 | 18.37 | +0.11% | |
| 18.76 | 18.81 | 18.26 | 18.35 | -3.83% | |
| 19.25 | 19.42 | 18.69 | 19.08 | +0.05% | |
| 19.03 | 19.25 | 18.94 | 19.07 | +2.36% | |
| 18.94 | 19.02 | 18.55 | 18.63 | -3.22% | |
| 19.39 | 19.39 | 19.05 | 19.25 | -0.41% | |
| 19.54 | 19.57 | 19.26 | 19.33 | +1.47% | |
| 19.03 | 19.24 | 18.71 | 19.05 | -1.45% | |
| 19.78 | 19.87 | 19.19 | 19.33 | -3.93% | |
| 19.81 | 20.29 | 19.71 | 20.12 | +2.29% | |
| 20.30 | 20.62 | 19.37 | 19.67 | -2.53% | |
| 20.30 | 20.74 | 20.16 | 20.18 | -1.51% | |
| 20.24 | 20.61 | 20.16 | 20.49 | +3.07% | |
| 19.89 | 19.96 | 19.44 | 19.88 | +1.95% | |
| 19.99 | 20.03 | 19.43 | 19.50 | -3.89% | |
| 20.83 | 20.87 | 20.02 | 20.29 | -0.93% | |
| 20.60 | 20.86 | 20.23 | 20.48 | -0.92% | |
| 20.61 | 21.07 | 20.57 | 20.67 | -4.44% | |
| 21.41 | 21.75 | 21.34 | 21.63 | +2.51% | |
| 20.74 | 21.13 | 20.44 | 21.10 | +3.03% | |
| 20.75 | 21.09 | 20.47 | 20.48 | -1.63% | |
| 20.94 | 21.35 | 20.80 | 20.82 | -1.00% | |
| 21.26 | 21.34 | 20.85 | 21.03 | +0.53% | |
| 20.82 | 21.21 | 20.73 | 20.92 | +0.87% | |
| 20.05 | 20.79 | 20.03 | 20.74 | +4.43% | |
| 20.33 | 20.55 | 19.85 | 19.86 | -3.73% | |
| 21.35 | 21.44 | 19.99 | 20.63 | -1.76% | |
| 21.57 | 21.63 | 20.95 | 21.00 | -1.50% | |
| 22.58 | 22.58 | 21.15 | 21.32 | -7.71% | |
| 22.74 | 23.26 | 22.58 | 23.10 | +0.04% | |
| 23.50 | 23.54 | 22.99 | 23.09 | -2.78% | |
| 22.92 | 23.75 | 22.87 | 23.75 | +3.08% | |
| 23.38 | 23.38 | 22.66 | 23.04 | -2.25% | |
| 23.52 | 23.78 | 23.19 | 23.57 | +0.73% | |
| 23.08 | 23.65 | 23.03 | 23.40 | +1.08% | |
| 22.99 | 23.32 | 22.67 | 23.15 | +0.96% | |
| 22.90 | 23.19 | 22.70 | 22.93 | +2.32% | |
| 22.31 | 22.51 | 22.11 | 22.41 | +1.04% | |
| 21.37 | 22.41 | 21.32 | 22.18 | +3.07% | |
| 21.09 | 21.72 | 20.89 | 21.52 | +2.53% | |
| 21.03 | 21.21 | 20.52 | 20.99 | -1.59% | |
| 21.94 | 21.96 | 21.04 | 21.33 | -2.11% | |
| 21.46 | 22.02 | 21.22 | 21.79 | -1.54% | |
| 21.76 | 22.17 | 21.35 | 22.13 | +1.14% | |
| 21.84 | 22.10 | 21.44 | 21.88 | +2.34% | |
| 21.59 | 21.61 | 21.03 | 21.38 | -1.61% | |
| 21.30 | 22.06 | 21.27 | 21.73 | +2.69% | |
| 21.08 | 21.30 | 20.83 | 21.16 | +2.17% | |
| 21.37 | 21.38 | 20.61 | 20.71 | -2.86% | |
| 21.37 | 21.50 | 21.07 | 21.32 | +0.14% | |
| 21.00 | 21.33 | 20.92 | 21.29 | +2.55% | |
| 20.98 | 21.09 | 20.45 | 20.76 | -0.91% | |
| 20.82 | 21.06 | 20.65 | 20.95 | +0.87% | |
| 20.60 | 20.78 | 20.21 | 20.77 | +2.16% | |
| 20.42 | 20.49 | 20.03 | 20.33 | +2.47% | |
| 19.97 | 20.12 | 19.67 | 19.84 | -1.68% | |
| 20.16 | 20.24 | 19.92 | 20.18 | +0.95% | |
| 20.24 | 20.24 | 19.87 | 19.99 | -0.74% | |
| 19.93 | 20.25 | 19.85 | 20.14 | +1.46% | |
| 19.78 | 20.04 | 19.74 | 19.85 | +2.32% | |
| 19.67 | 19.89 | 19.37 | 19.40 | -1.27% | |
| 19.36 | 19.67 | 19.24 | 19.65 | +1.29% | |
| 19.59 | 19.68 | 19.28 | 19.40 | +0.26% | |
| 19.55 | 19.58 | 19.14 | 19.35 | -0.92% | |
| 19.86 | 19.94 | 19.48 | 19.53 | -1.01% | |
| 19.43 | 19.74 | 19.36 | 19.73 | +4.01% | |
| 18.88 | 19.01 | 18.83 | 18.97 | +0.26% | |
| 18.78 | 19.06 | 18.72 | 18.92 | +1.50% | |
| 18.46 | 18.85 | 18.45 | 18.64 | +0.65% | |
| 18.52 | 18.69 | 18.38 | 18.52 | +3.75% | |
| 17.84 | 17.87 | 17.50 | 17.85 | -0.22% | |
| 18.08 | 18.16 | 17.80 | 17.89 | -0.89% | |
| 17.81 | 18.34 | 17.81 | 18.05 | -1.10% | |
| 18.27 | 18.47 | 18.17 | 18.25 | -0.22% | |
| 17.65 | 18.29 | 17.60 | 18.29 | +4.45% | |
| 18.05 | 18.05 | 17.38 | 17.51 | -1.90% | |
| 17.91 | 18.12 | 17.76 | 17.85 | -1.00% | |
| 18.44 | 18.57 | 18.00 | 18.03 | -4.15% | |
| 18.56 | 18.89 | 18.56 | 18.81 | +2.73% | |
| 17.93 | 18.42 | 17.92 | 18.31 | +0.72% | |
| 18.30 | 18.58 | 18.01 | 18.18 | +0.66% | |
| 18.72 | 18.83 | 17.96 | 18.06 | -3.68% | |
| 18.09 | 18.78 | 17.98 | 18.75 | +2.07% | |
| 18.67 | 18.73 | 18.36 | 18.37 | -2.08% | |
| 18.59 | 18.77 | 18.55 | 18.76 | +1.30% | |
| 18.56 | 18.74 | 18.38 | 18.52 | +0.76% | |
| 18.55 | 18.81 | 18.32 | 18.38 | -0.05% | |
| 18.50 | 18.61 | 18.29 | 18.39 | -0.65% | |
| 18.37 | 18.74 | 18.36 | 18.51 | +1.42% | |
| 18.09 | 18.53 | 18.09 | 18.25 | +1.61% | |
| 17.34 | 18.07 | 17.31 | 17.96 | +3.04% | |
| 17.53 | 17.73 | 17.38 | 17.43 | -2.02% | |
| 17.93 | 18.09 | 17.53 | 17.79 | -1.66% | |
| 17.82 | 18.17 | 17.78 | 18.09 | +2.09% | |
| 17.62 | 17.83 | 17.34 | 17.72 | -3.33% | |
| 17.86 | 18.39 | 17.72 | 18.33 | +0.60% | |
| 18.50 | 18.54 | 17.99 | 18.22 | -2.41% | |
| 18.90 | 18.92 | 18.38 | 18.67 | -2.20% | |
| 19.15 | 19.31 | 19.07 | 19.09 | -0.52% | |
| 18.97 | 19.38 | 18.75 | 19.19 | +1.11% | |
| 18.80 | 19.01 | 18.68 | 18.98 | +0.37% | |
| 18.70 | 19.04 | 18.61 | 18.91 | +0.53% | |
| 18.85 | 18.98 | 18.70 | 18.81 | -1.16% | |
| 18.86 | 19.11 | 18.75 | 19.03 | +1.60% | |
| 18.43 | 18.81 | 18.33 | 18.73 | +1.68% | |
| 18.19 | 18.55 | 17.99 | 18.42 | +0.22% | |
| 19.07 | 19.07 | 18.30 | 18.38 | -3.47% | |
| 19.09 | 19.21 | 18.46 | 19.04 | +1.01% | |
| 18.94 | 19.10 | 18.65 | 18.85 | -1.00% | |
| 18.76 | 19.06 | 18.64 | 19.04 | +2.31% | |
| 18.55 | 18.77 | 18.32 | 18.61 | +2.76% | |
| 18.37 | 18.52 | 18.07 | 18.11 | -3.36% | |
| 19.23 | 19.35 | 18.30 | 18.74 | -0.11% | |
| 18.45 | 18.93 | 18.00 | 18.76 | +2.91% | |
| 18.06 | 18.33 | 17.90 | 18.23 | +0.44% | |
| 18.44 | 18.64 | 18.02 | 18.15 | -1.94% | |
| 19.00 | 19.00 | 18.12 | 18.51 | -2.73% | |
| 18.81 | 19.10 | 18.77 | 19.03 | +2.42% | |
| 18.34 | 18.63 | 18.23 | 18.58 | +2.09% | |
| 18.21 | 18.43 | 18.08 | 18.20 | -0.38% | |
| 18.19 | 18.39 | 18.03 | 18.27 | +0.88% | |
| 18.01 | 18.22 | 17.93 | 18.11 | +2.09% | |
| 17.59 | 17.74 | 17.37 | 17.74 | +1.20% | |
| 17.43 | 17.62 | 17.26 | 17.53 | -0.96% | |
| 17.61 | 17.79 | 17.49 | 17.70 | +1.09% | |
| 17.46 | 17.68 | 17.38 | 17.51 | +0.86% | |
| 17.53 | 17.55 | 17.30 | 17.36 | -1.08% | |
| 17.53 | 17.68 | 17.43 | 17.55 | -0.06% | |
| 17.19 | 17.59 | 17.15 | 17.56 | +1.39% | |
| 17.15 | 17.34 | 17.11 | 17.32 | +1.17% | |
| 17.04 | 17.32 | 17.04 | 17.12 | +0.82% | |
| 17.14 | 17.18 | 16.94 | 16.98 | -1.28% | |
| 17.22 | 17.32 | 17.03 | 17.20 | +0.41% | |
| 17.18 | 17.25 | 16.91 | 17.13 | +0.18% | |
| 16.70 | 17.12 | 16.63 | 17.10 | +4.08% | |
| 16.45 | 16.49 | 16.35 | 16.43 | -0.12% | |
| 16.61 | 16.61 | 16.43 | 16.45 | -0.42% | |
| 16.48 | 16.65 | 16.42 | 16.52 | -0.60% | |
| 16.59 | 16.65 | 16.52 | 16.62 | +0.24% | |
| 16.54 | 16.61 | 16.49 | 16.58 | +0.24% | |
| 16.60 | 16.63 | 16.44 | 16.54 | -0.66% | |
| 16.43 | 16.68 | 16.37 | 16.65 | +1.28% | |
| 16.29 | 16.51 | 16.27 | 16.44 | +1.61% | |
| 16.16 | 16.35 | 16.13 | 16.18 | +1.12% | |
| 16.30 | 16.40 | 15.94 | 16.00 | -1.78% | |
| 16.33 | 16.43 | 16.19 | 16.29 | -1.75% | |
| 16.72 | 16.75 | 16.54 | 16.58 | -0.12% | |
| 17.06 | 17.07 | 16.49 | 16.60 | -2.58% | |
| 16.66 | 17.05 | 16.54 | 17.04 | +1.79% | |
| 16.60 | 16.86 | 16.49 | 16.74 | +0.36% | |
| 16.64 | 17.50 | 16.61 | 16.68 | -0.12% | |
| 16.90 | 16.96 | 16.56 | 16.70 | -1.01% | |
| 16.97 | 17.07 | 16.41 | 16.87 | -0.59% | |
| 16.62 | 17.00 | 16.61 | 16.97 | +1.98% | |
| 16.67 | 16.72 | 16.53 | 16.64 | -0.48% | |
| 16.75 | 16.84 | 16.64 | 16.72 | +1.03% | |
| 16.80 | 16.85 | 16.52 | 16.55 | -2.59% | |
| 16.84 | 17.02 | 16.78 | 16.99 | +1.13% | |
| 16.60 | 16.85 | 16.50 | 16.80 | +2.25% | |
| 16.27 | 16.95 | 16.02 | 16.43 | +0.86% | |
| 16.07 | 16.31 | 16.06 | 16.29 | +1.37% | |
| 16.03 | 16.11 | 15.63 | 16.07 | -0.06% | |
| 16.87 | 16.95 | 16.05 | 16.08 | -2.90% | |
| 16.52 | 16.81 | 16.52 | 16.56 | -0.24% | |
| 16.55 | 16.80 | 16.51 | 16.60 | -1.19% | |
| 16.91 | 17.08 | 16.69 | 16.80 | -1.29% | |
| 16.51 | 17.19 | 16.46 | 17.02 | +0.89% | |
| 17.54 | 17.54 | 16.72 | 16.87 | -4.47% | |
| 17.88 | 17.88 | 17.49 | 17.66 | -0.56% | |
| 18.03 | 18.03 | 17.64 | 17.76 | -1.39% | |
| 18.04 | 18.11 | 17.82 | 18.01 | +1.98% | |
| 17.59 | 17.69 | 17.19 | 17.66 | -0.62% | |
| 18.08 | 18.10 | 17.70 | 17.77 | -1.82% | |
| 17.48 | 18.20 | 17.47 | 18.10 | +5.42% | |
| 17.26 | 17.48 | 17.15 | 17.17 | -2.44% | |
| 17.45 | 17.72 | 17.43 | 17.60 | +1.73% | |
| 17.12 | 17.33 | 17.06 | 17.30 | +1.59% | |
| 17.19 | 17.23 | 17.02 | 17.03 | -1.67% | |
| 17.18 | 17.58 | 17.15 | 17.32 | +2.55% | |
| 16.87 | 17.01 | 16.82 | 16.89 | +0.84% | |
| 16.79 | 16.81 | 16.59 | 16.75 | +0.30% | |
| 16.69 | 16.76 | 16.59 | 16.70 | +2.20% | |
| 16.09 | 16.41 | 16.09 | 16.34 | +1.36% | |
| 16.23 | 16.31 | 15.88 | 16.12 | -1.35% | |
| 16.58 | 16.61 | 16.27 | 16.34 | -1.57% | |
| 16.74 | 16.79 | 16.57 | 16.60 | +0.42% | |
| 16.60 | 16.67 | 16.48 | 16.53 | -1.55% | |
| 16.97 | 17.10 | 16.74 | 16.79 | -0.47% | |
| 16.73 | 16.95 | 16.63 | 16.87 | +2.74% | |
| 16.22 | 16.56 | 16.04 | 16.42 | +0.31% | |
| 16.20 | 16.50 | 16.16 | 16.37 | +3.74% | |
| 16.15 | 16.25 | 15.73 | 15.78 | -2.23% | |
| 16.09 | 16.27 | 16.05 | 16.14 | +0.81% | |
| 15.97 | 16.09 | 15.92 | 16.01 | — |