iShares Global Clean Energy (ICLN)

ICLN
🏛️ Estados Unidos →
15.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.77 19.89 19.67 19.85 2.7M
2022-12-29 19.80 20.03 19.77 19.87 3.0M
2022-12-28 19.85 19.85 19.50 19.56 5.9M
2022-12-27 20.04 20.09 19.73 19.76 3.1M
2022-12-23 20.14 20.14 19.81 19.99 1.9M
2022-12-22 20.39 20.39 19.87 20.10 3.4M
2022-12-21 20.22 20.45 19.96 20.45 3.0M
2022-12-20 20.16 20.43 20.02 20.16 3.5M
2022-12-19 20.53 20.58 20.13 20.19 4.0M
2022-12-16 20.52 20.66 20.19 20.41 4.6M
2022-12-15 21.00 21.36 20.71 20.78 6.2M
2022-12-14 21.07 21.43 21.02 21.22 8.6M
2022-12-13 21.35 21.35 20.86 20.98 6.4M
2022-12-12 20.62 20.77 20.48 20.77 3.1M
2022-12-09 20.63 20.83 20.55 20.58 3.2M
2022-12-08 20.57 20.79 20.48 20.64 4.0M
2022-12-07 20.56 20.72 20.39 20.48 6.6M
2022-12-06 21.00 21.03 20.42 20.56 7.0M
2022-12-05 21.17 21.25 20.94 21.00 6.7M
2022-12-02 20.72 21.35 20.72 21.27 7.2M
2022-12-01 21.32 21.32 20.92 20.96 11.2M
2022-11-30 20.60 21.18 20.46 21.16 12.5M
2022-11-29 20.54 20.60 20.30 20.31 8.8M
2022-11-28 20.66 20.76 20.37 20.42 8.4M
2022-11-25 20.83 21.00 20.72 20.80 5.6M
2022-11-23 20.54 20.86 20.54 20.82 9.7M
2022-11-22 20.47 20.62 20.29 20.60 9.5M
2022-11-21 20.34 20.39 20.15 20.34 20.2M
2022-11-18 20.59 20.61 20.27 20.49 25.1M
2022-11-17 20.02 20.53 19.94 20.52 23.5M
2022-11-16 20.54 20.62 20.38 20.42 21.5M
2022-11-15 20.87 20.94 20.45 20.64 18.6M
2022-11-14 20.36 20.46 20.03 20.27 18.9M
2022-11-11 20.54 20.79 20.36 20.45 19.5M
2022-11-10 20.14 20.80 19.92 20.66 19.2M
2022-11-09 19.38 19.80 19.30 19.33 19.9M
2022-11-08 19.24 19.52 19.19 19.42 14.4M
2022-11-07 19.31 19.32 18.82 18.96 9.7M
2022-11-04 19.39 19.50 18.85 19.16 10.9M
2022-11-03 18.53 19.13 18.53 19.02 11.1M
2022-11-02 19.00 19.33 18.61 18.63 8.6M
2022-11-01 19.31 19.36 18.92 18.92 7.3M
2022-10-31 18.60 18.95 18.54 18.89 8.3M
2022-10-28 18.77 18.89 18.55 18.87 7.2M
2022-10-27 18.80 19.14 18.77 18.90 8.7M
2022-10-26 18.65 19.12 18.64 18.81 11.2M
2022-10-25 17.88 18.42 17.80 18.33 12.1M
2022-10-24 17.85 17.89 17.50 17.80 7.7M
2022-10-21 17.62 18.01 17.38 17.94 7.3M
2022-10-20 17.78 17.92 17.46 17.63 5.5M
2022-10-19 18.00 18.00 17.65 17.78 20.1M
2022-10-18 18.31 18.47 18.03 18.32 14.1M
2022-10-17 17.96 18.16 17.76 17.86 16.8M
2022-10-14 18.17 18.32 17.51 17.54 11.8M
2022-10-13 17.22 17.99 17.15 17.90 9.5M
2022-10-12 18.15 18.16 17.68 17.70 15.8M
2022-10-11 18.18 18.38 17.87 18.16 11.0M
2022-10-10 18.42 18.47 18.11 18.35 6.3M
2022-10-07 18.77 18.86 18.33 18.43 4.5M
2022-10-06 19.35 19.67 18.93 18.97 7.3M
2022-10-05 19.85 19.92 19.17 19.49 9.5M
2022-10-04 20.19 20.47 20.12 20.30 3.8M
2022-10-03 19.24 19.78 19.16 19.68 4.1M
2022-09-30 19.13 19.49 19.01 19.09 3.0M
2022-09-29 19.61 19.66 18.89 19.10 4.8M
2022-09-28 19.59 20.04 19.44 19.97 5.4M
2022-09-27 19.82 20.07 19.51 19.66 4.6M
2022-09-26 19.89 20.16 19.49 19.53 4.3M
2022-09-23 20.15 20.27 19.77 20.02 7.8M
2022-09-22 21.26 21.28 20.50 20.61 6.4M
2022-09-21 21.53 21.92 21.27 21.28 3.9M
2022-09-20 21.81 21.92 21.35 21.39 4.7M
2022-09-19 21.79 22.10 21.74 22.05 3.5M
2022-09-16 21.90 22.15 21.71 22.11 4.4M
2022-09-15 22.52 22.63 22.07 22.19 4.5M
2022-09-14 22.48 22.84 22.24 22.83 5.6M
2022-09-13 22.34 22.84 22.28 22.48 7.2M
2022-09-12 23.03 23.10 22.71 23.09 3.8M
2022-09-09 23.01 23.06 22.67 22.93 3.9M
2022-09-08 22.53 22.91 22.46 22.87 6.3M
2022-09-07 21.73 22.78 21.71 22.72 6.4M
2022-09-06 21.62 21.80 21.27 21.67 6.3M
2022-09-02 21.92 21.95 21.36 21.44 4.3M
2022-09-01 21.78 21.96 21.40 21.79 4.4M
2022-08-31 22.22 22.42 22.04 22.18 4.3M
2022-08-30 22.53 22.74 21.92 22.14 4.6M
2022-08-29 22.33 22.70 22.29 22.36 4.3M
2022-08-26 23.26 23.36 22.57 22.61 4.6M
2022-08-25 23.10 23.17 22.74 23.14 4.6M
2022-08-24 22.16 22.82 22.16 22.67 4.4M
2022-08-23 22.19 22.50 22.14 22.23 2.9M
2022-08-22 22.09 22.30 22.01 22.19 3.8M
2022-08-19 22.85 22.85 22.43 22.54 3.8M
2022-08-18 23.23 23.46 23.12 23.18 2.3M
2022-08-17 22.96 23.30 22.84 23.13 3.7M
2022-08-16 23.46 23.46 23.15 23.22 4.2M
2022-08-15 23.61 23.74 23.30 23.52 4.3M
2022-08-12 23.17 23.59 23.07 23.55 4.0M
2022-08-11 23.84 23.85 23.22 23.28 4.7M
2022-08-10 23.26 23.64 22.96 23.61 5.9M
2022-08-09 22.23 22.67 22.19 22.59 5.0M
2022-08-08 22.88 23.12 22.46 22.51 6.4M
2022-08-05 22.38 22.72 22.11 22.41 5.2M
2022-08-04 21.95 22.30 21.74 22.24 4.2M
2022-08-03 22.06 22.11 21.38 21.82 4.7M
2022-08-02 21.81 22.55 21.74 22.29 4.6M
2022-08-01 22.11 22.24 21.84 22.01 6.7M
2022-07-29 21.66 22.33 21.66 22.29 6.6M
2022-07-28 21.55 22.06 21.34 21.79 9.9M
2022-07-27 19.89 20.39 19.66 20.36 5.2M
2022-07-26 19.61 19.68 19.41 19.44 2.8M
2022-07-25 19.57 19.76 19.33 19.75 2.7M
2022-07-22 19.75 19.97 19.38 19.50 2.8M
2022-07-21 19.66 19.66 19.32 19.61 2.9M
2022-07-20 19.57 19.84 19.51 19.65 3.1M
2022-07-19 19.38 19.56 19.23 19.54 2.5M
2022-07-18 19.14 19.54 19.11 19.19 4.6M
2022-07-15 18.78 18.83 18.08 18.81 9.0M
2022-07-14 18.94 19.18 18.65 19.13 2.8M
2022-07-13 18.82 19.42 18.69 19.21 3.0M
2022-07-12 19.50 19.54 18.98 19.10 4.3M
2022-07-11 19.92 19.97 19.37 19.45 4.6M
2022-07-08 19.53 20.07 19.46 19.99 3.1M
2022-07-07 19.16 19.83 19.16 19.74 5.2M
2022-07-06 18.91 19.18 18.72 18.96 4.2M
2022-07-05 18.94 19.04 18.37 19.04 5.4M
2022-07-01 19.08 19.34 19.03 19.32 3.0M
2022-06-30 18.41 19.20 18.40 19.05 6.7M
2022-06-29 18.97 18.97 18.54 18.73 5.8M
2022-06-28 19.84 19.85 19.11 19.15 3.7M
2022-06-27 19.41 19.85 19.36 19.68 3.7M
2022-06-24 19.62 19.63 19.11 19.41 4.2M
2022-06-23 18.92 19.36 18.81 19.32 3.4M
2022-06-22 18.69 19.22 18.69 18.96 3.5M
2022-06-21 19.00 19.34 18.96 19.08 6.1M
2022-06-17 18.06 18.74 18.06 18.62 5.5M
2022-06-16 18.21 18.35 17.84 17.97 8.1M
2022-06-15 18.25 18.86 18.13 18.66 5.8M
2022-06-14 18.41 18.51 18.04 18.22 5.1M
2022-06-13 18.87 18.98 18.28 18.43 7.9M
2022-06-10 19.62 19.84 19.47 19.55 6.4M
2022-06-09 20.21 20.42 19.88 19.91 3.4M
2022-06-08 20.85 21.01 20.49 20.61 3.4M
2022-06-07 20.47 20.91 20.47 20.87 2.3M
2022-06-06 20.96 21.06 20.59 20.69 7.1M
2022-06-03 20.14 20.56 20.14 20.29 3.1M
2022-06-02 19.77 20.57 19.77 20.45 5.3M
2022-06-01 20.00 20.08 19.53 19.65 4.6M
2022-05-31 20.19 20.30 19.80 19.88 7.6M
2022-05-27 19.68 20.16 19.66 20.14 4.4M
2022-05-26 19.20 19.75 19.13 19.66 4.5M
2022-05-25 18.84 19.29 18.80 19.18 3.3M
2022-05-24 19.03 19.08 18.72 18.91 6.2M
2022-05-23 19.23 19.26 18.83 19.19 3.4M
2022-05-20 19.04 19.10 18.48 18.96 5.8M
2022-05-19 18.34 19.05 18.33 18.86 9.8M
2022-05-18 18.16 18.67 18.10 18.16 5.6M
2022-05-17 17.90 18.27 17.78 18.24 5.6M
2022-05-16 17.58 17.78 17.46 17.50 3.9M
2022-05-13 17.13 17.76 17.06 17.64 5.8M
2022-05-12 16.61 17.19 16.35 16.82 12.8M
2022-05-11 17.56 17.72 16.91 16.94 7.4M
2022-05-10 17.81 17.97 17.06 17.45 7.3M
2022-05-09 18.04 18.14 17.39 17.46 7.9M
2022-05-06 19.00 19.03 18.43 18.57 6.5M
2022-05-05 19.74 19.74 18.92 19.19 4.7M
2022-05-04 19.18 20.03 19.07 19.97 5.2M
2022-05-03 18.90 19.34 18.86 19.17 4.9M
2022-05-02 18.68 18.88 18.39 18.87 6.7M
2022-04-29 19.13 19.44 18.81 18.84 6.6M
2022-04-28 19.16 19.25 18.67 19.13 4.5M
2022-04-27 19.12 19.48 19.00 19.05 5.6M
2022-04-26 19.15 19.22 18.81 18.82 5.4M
2022-04-25 19.08 19.38 18.93 19.35 5.9M
2022-04-22 19.81 19.84 19.31 19.35 10.3M
2022-04-21 20.85 20.85 19.62 19.68 10.4M
2022-04-20 21.20 21.25 20.68 20.69 5.0M
2022-04-19 20.72 21.10 20.60 21.06 6.2M
2022-04-18 20.69 20.84 20.54 20.63 3.7M
2022-04-14 21.07 21.16 20.77 20.78 5.6M
2022-04-13 20.79 21.04 20.61 21.03 4.2M
2022-04-12 21.12 21.16 20.76 20.77 6.7M
2022-04-11 21.12 21.24 20.88 21.01 7.5M
2022-04-08 21.58 21.58 21.22 21.23 3.5M
2022-04-07 21.59 21.82 21.26 21.50 5.5M
2022-04-06 21.80 21.92 21.48 21.76 6.4M
2022-04-05 22.57 22.71 21.95 22.02 7.2M
2022-04-04 21.68 22.15 21.67 22.08 4.4M
2022-04-01 21.68 21.85 21.47 21.64 5.6M
2022-03-31 21.46 21.75 21.46 21.52 4.6M
2022-03-30 21.63 21.77 21.34 21.39 4.2M
2022-03-29 21.19 21.46 21.02 21.44 4.0M
2022-03-28 21.01 21.21 20.81 21.13 3.1M
2022-03-25 21.28 21.28 20.72 21.04 3.8M
2022-03-24 21.16 21.29 20.85 21.29 3.0M
2022-03-23 20.98 21.33 20.81 20.96 5.0M
2022-03-22 21.01 21.39 20.96 21.29 4.9M
2022-03-21 21.08 21.20 20.75 21.00 4.5M
2022-03-18 20.82 21.28 20.75 21.15 5.8M
2022-03-17 20.70 21.15 20.65 21.08 5.0M
2022-03-16 20.57 20.85 20.12 20.82 6.9M
2022-03-15 19.96 20.28 19.64 20.28 5.6M
2022-03-14 20.69 20.70 19.79 19.96 6.9M
2022-03-11 21.30 21.48 20.70 20.71 6.2M
2022-03-10 21.15 21.17 20.63 21.03 5.6M
2022-03-09 21.22 21.50 20.79 21.33 12.9M
2022-03-08 20.57 21.61 20.42 21.27 17.7M
2022-03-07 20.02 20.18 19.84 19.90 12.0M
2022-03-04 19.47 19.67 19.19 19.42 6.2M
2022-03-03 19.95 19.96 19.44 19.57 7.2M
2022-03-02 20.40 20.42 19.91 20.18 5.7M
2022-03-01 20.60 20.69 20.12 20.51 9.1M
2022-02-28 20.26 20.93 20.21 20.71 13.4M
2022-02-25 19.11 19.45 18.89 19.44 6.6M
2022-02-24 17.21 19.01 17.20 18.91 14.2M
2022-02-23 18.00 18.06 17.52 17.57 4.6M
2022-02-22 17.86 17.99 17.55 17.69 6.6M
2022-02-18 18.42 18.50 18.04 18.14 4.9M
2022-02-17 18.63 18.77 18.41 18.48 6.0M
2022-02-16 18.58 18.79 18.38 18.74 3.2M
2022-02-15 18.34 18.76 18.32 18.73 5.3M
2022-02-14 17.87 18.14 17.65 17.83 4.8M
2022-02-11 18.57 18.62 17.88 17.97 4.4M
2022-02-10 18.47 19.03 18.38 18.45 5.3M
2022-02-09 19.16 19.16 18.75 18.93 6.6M
2022-02-08 18.01 18.30 17.92 18.27 4.7M
2022-02-07 18.24 18.47 18.15 18.23 4.4M
2022-02-04 18.01 18.50 17.97 18.34 5.1M
2022-02-03 18.38 18.52 18.06 18.17 6.9M
2022-02-02 18.91 18.92 18.57 18.64 5.9M
2022-02-01 18.80 18.80 18.40 18.72 5.7M
2022-01-31 17.80 18.77 17.79 18.75 6.0M
2022-01-28 17.50 17.76 17.21 17.76 7.3M
2022-01-27 18.02 18.10 17.56 17.60 7.0M
2022-01-26 18.44 18.54 17.74 17.88 9.3M
2022-01-25 17.85 18.05 17.59 17.82 8.9M
2022-01-24 17.63 18.39 17.44 18.37 13.8M
2022-01-21 18.76 18.80 18.25 18.30 12.7M
2022-01-20 19.27 19.64 18.96 18.98 7.7M
2022-01-19 19.01 19.17 18.85 18.86 6.1M
2022-01-18 19.08 19.26 18.90 18.91 7.2M
2022-01-14 19.46 19.67 19.21 19.45 4.9M
2022-01-13 20.09 20.17 19.56 19.57 4.9M
2022-01-12 19.91 20.00 19.66 19.79 4.6M
2022-01-11 19.60 19.80 19.45 19.74 5.7M
2022-01-10 19.44 19.59 19.12 19.57 7.8M
2022-01-07 19.69 19.96 19.56 19.66 4.5M
2022-01-06 19.89 20.00 19.50 19.75 7.6M
2022-01-05 20.84 20.84 20.03 20.03 7.5M
2022-01-04 21.36 21.36 20.75 21.01 5.2M
2022-01-03 21.37 21.46 21.10 21.34 4.4M