Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

iShares Global Clean Energy ETF (ICLN.MX)

225.90
-2.16
(-0.95%)
At close: April 16 at 1:54:48 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025228.06228.06225.90225.90225.90103
Apr 15, 2025228.50228.90228.00228.06228.061,642
Apr 14, 2025221.29228.01221.29228.01228.0124
Apr 11, 2025221.29221.29221.29221.29221.29-
Apr 10, 2025225.86225.86221.29221.29221.292,447
Apr 9, 2025219.99227.00219.99227.00227.0061
Apr 8, 2025223.01223.01219.32219.32219.32735
Apr 7, 2025227.80227.80227.80227.80227.8023
Apr 4, 2025232.29232.29226.40227.80227.80637
Apr 3, 2025240.00240.00240.00240.00240.006
Apr 2, 2025235.99240.79235.99240.79240.792,471
Apr 1, 2025234.00234.00232.40232.40232.403,671
Mar 31, 2025234.56234.56234.56234.56234.56-
Mar 28, 2025234.00234.56234.00234.56234.563,646
Mar 27, 2025232.00232.00232.00232.00232.00-
Mar 26, 2025231.11232.00230.85232.00232.003,558
Mar 25, 2025232.00234.33232.00234.33234.3328
Mar 24, 2025235.75235.75235.75235.75235.757
Mar 21, 2025237.00237.88236.33237.14237.143,690
Mar 20, 2025235.83239.00235.83237.70237.70550
Mar 19, 2025237.01237.02237.01237.02237.022,985
Mar 18, 2025231.25234.60231.25234.60234.604,825
Mar 14, 2025230.82230.82230.82230.82230.828
Mar 13, 2025230.17230.17230.00230.00230.001,398
Mar 12, 2025235.60235.60232.23232.23232.2325,286
Mar 11, 2025234.28234.48234.28234.48234.481,422
Mar 10, 2025234.00234.00232.50232.50232.501,817
Mar 7, 2025226.01233.00226.01233.00233.003,354
Mar 6, 2025228.00228.06227.33227.50227.502,881
Mar 5, 2025230.99230.99228.57228.57228.57945
Mar 4, 2025225.76231.82225.76231.82231.82985
Mar 3, 2025227.00227.00225.75225.75225.751,427
Feb 28, 2025228.14228.14228.14228.14228.146
Feb 27, 2025238.00238.00230.00230.00230.001,604
Feb 26, 2025235.00238.50235.00236.50236.501,191
Feb 25, 2025235.00235.52234.60235.52235.525,103
Feb 24, 2025231.47233.10231.47233.10233.101,164
Feb 21, 2025233.00233.00231.46231.46231.46638
Feb 20, 2025232.00232.25232.00232.25232.251,412
Feb 19, 2025227.00233.36227.00232.79232.791,471
Feb 18, 2025229.56230.06229.20229.20229.207,974
Feb 17, 2025233.00233.00231.24231.24231.2450
Feb 14, 2025229.00229.15229.00229.15229.15828
Feb 13, 2025228.59228.59228.42228.42228.4297
Feb 12, 2025227.56227.57227.31227.31227.312,451
Feb 11, 2025231.00231.00228.01228.32228.321,144
Feb 10, 2025231.00232.15231.00231.20231.201,778
Feb 7, 2025232.00233.40231.00231.00231.00536
Feb 6, 2025235.00235.00232.02232.02232.024,523
Feb 5, 2025235.00237.99235.00235.00235.0088
Feb 4, 2025233.12233.80233.00233.80233.804,157
Jan 31, 2025235.61236.78235.00235.00235.005,325
Jan 30, 2025228.85233.65228.85233.65233.651,770
Jan 29, 2025230.00232.19230.00230.00230.00784
Jan 28, 2025227.40227.40226.65226.66226.666,131
Jan 27, 2025225.02230.00225.02230.00230.002,811
Jan 24, 2025225.00226.80225.00226.79226.79643
Jan 23, 2025226.00226.30225.01226.30226.30595
Jan 22, 2025230.00230.00227.00227.00227.002,622
Jan 21, 2025235.00235.00232.02233.16233.163,371
Jan 20, 2025235.00235.00235.00235.00235.0015
Jan 17, 2025237.99238.00236.31237.00237.002,828
Jan 16, 2025233.20234.37233.20234.37234.3774
Jan 15, 2025234.00234.00232.10233.20233.20134
Jan 14, 2025231.10231.92230.58231.92231.92163
Jan 13, 2025230.10230.10230.00230.00230.0065
Jan 10, 2025230.80232.60230.70231.72231.722,706
Jan 9, 2025230.00235.00230.00235.00235.0093
Jan 8, 2025241.74241.74235.00235.00235.00221
Jan 7, 2025236.95240.54236.95240.54240.54112
Jan 6, 2025241.00241.00239.09239.15239.151,011
Jan 3, 2025239.97241.11239.97241.00241.00190
Jan 2, 2025235.36240.00235.36239.10239.10507
Dec 31, 2024233.62238.50233.62238.50238.50108
Dec 30, 2024234.86236.02232.04234.80234.8010,601
Dec 27, 2024235.50235.50231.99234.32234.3261
Dec 26, 2024234.00235.50233.89235.50235.50410
Dec 24, 2024234.00235.50234.00235.50235.50301
Dec 23, 2024232.75233.00232.75232.99232.9976
Dec 20, 2024229.93230.90229.93230.90230.9078
Dec 19, 2024232.71233.87232.00232.09232.093,105
Dec 18, 2024235.00236.27233.05233.05233.053,652
Dec 17, 2024 2.311097 Dividend
Dec 17, 2024238.01239.20237.63238.08238.085,882
Dec 16, 2024240.09240.99237.86238.63236.323,650
Dec 13, 2024241.50241.50240.00240.05237.7365
Dec 11, 2024243.31243.31243.30243.30240.94390
Dec 10, 2024245.84245.84245.84245.84243.461,722
Dec 9, 2024248.00255.99248.00255.99253.512,335
Dec 6, 2024246.00246.00244.01244.09241.732,900
Dec 5, 2024246.00246.00245.00245.00242.6385
Dec 4, 2024249.00249.00246.90246.90244.51788
Dec 3, 2024251.50251.64250.00251.64249.20569
Dec 2, 2024251.00253.10251.00253.10250.653,552
Nov 29, 2024250.45251.70250.00250.00247.58582
Nov 28, 2024253.72253.72253.72253.72251.26-
Nov 27, 2024251.33255.01251.33253.72251.26150
Nov 26, 2024252.00252.60252.00252.60250.15713
Nov 25, 2024247.12250.50247.12250.00247.589,072
Nov 22, 2024246.11246.12246.11246.12243.7417
Nov 21, 2024245.25246.11245.25246.11243.7386
Nov 20, 2024243.00245.25243.00245.25242.872,199
Nov 19, 2024245.26245.26243.00243.00240.6586
Nov 15, 2024251.48251.48251.48251.48249.0411,881
Nov 14, 2024247.65250.00246.03250.00247.58972
Nov 13, 2024246.50246.55244.01245.20242.831,276
Nov 12, 2024247.00247.45246.02247.45245.055,350
Nov 11, 2024250.03250.04250.03250.04247.62143
Nov 8, 2024249.00249.90248.01249.90247.482,914
Nov 7, 2024251.00251.00251.00251.00248.5724,294
Nov 6, 2024251.00253.14251.00251.00248.573,234
Nov 5, 2024270.01270.36269.43270.36267.74310
Nov 4, 2024268.00270.00268.00270.00267.39388
Nov 1, 2024261.00263.64261.00263.64261.09534
Oct 31, 2024263.99263.99262.50262.50259.96156
Oct 30, 2024260.88264.00260.88264.00261.441,303
Oct 29, 2024266.00266.00262.20262.20259.66679
Oct 28, 2024260.97261.01260.97261.01258.48275
Oct 25, 2024260.84262.80260.84262.16259.62678
Oct 24, 2024260.84260.84260.84260.84258.31290
Oct 23, 2024262.00262.00261.70261.70259.1722
Oct 22, 2024263.68265.76263.68265.76263.1979
Oct 21, 2024266.01266.02265.01265.01262.44174
Oct 18, 2024267.60267.60267.60267.60265.01242
Oct 17, 2024270.00270.00267.63267.63265.04826
Oct 16, 2024265.00270.00265.00270.00267.3984
Oct 15, 2024261.68265.30261.68264.00261.44266
Oct 14, 2024264.60264.60263.00263.00260.45367
Oct 11, 2024265.00266.00265.00265.99263.411,301
Oct 10, 2024270.60270.60265.10265.10262.5316
Oct 9, 2024271.51271.51271.51271.51268.8882
Oct 8, 2024272.00272.26270.49270.49267.87281
Oct 7, 2024275.50275.50272.00272.91270.271,106
Oct 4, 2024275.50275.50275.50275.50272.83-
Oct 3, 2024279.99279.99273.99275.50272.832,978
Oct 2, 2024289.50289.50282.99282.99280.251,008
Sep 30, 2024290.99290.99289.80289.80286.99560
Sep 27, 2024290.00292.33290.00290.11287.307,239
Sep 26, 2024285.00287.00285.00287.00284.22854
Sep 25, 2024282.32284.00282.32283.17280.43717
Sep 24, 2024279.14283.05279.14283.05280.31603
Sep 23, 2024279.00280.00279.00279.14276.4462
Sep 20, 2024279.16279.16278.60279.00276.30188
Sep 19, 2024281.00282.00280.00280.57277.8513,107
Sep 18, 2024282.15282.15282.14282.15279.422,505
Sep 17, 2024276.74281.80276.74278.79276.0930
Sep 13, 2024278.00278.79278.00278.79276.0952,210
Sep 12, 2024281.58282.00280.58280.58277.86147
Sep 11, 2024281.12283.00281.12283.00280.261,087
Sep 10, 2024278.10278.20276.18278.20275.51283
Sep 9, 2024276.64276.64276.59276.59273.9149
Sep 6, 2024282.20282.20280.77280.77278.0513
Sep 5, 2024281.03281.03281.03281.03278.3112
Sep 4, 2024275.41277.99275.41277.59274.9090
Sep 3, 2024278.00278.00275.40275.40272.7350,466
Sep 2, 2024283.00285.01283.00285.00282.2427
Aug 30, 2024280.00280.00280.00280.00277.2930
Aug 29, 2024280.00283.98280.00281.41278.681,428
Aug 28, 2024280.59280.59279.85279.85277.144,673
Aug 27, 2024280.00282.75280.00282.75280.011,653
Aug 26, 2024280.00281.00280.00280.88278.16101
Aug 23, 2024274.03275.35272.82275.08272.421,194
Aug 22, 2024273.99275.35273.22273.22270.57658
Aug 21, 2024270.00275.37270.00275.37272.70440
Aug 20, 2024268.00269.99267.96269.99267.383,475
Aug 19, 2024265.00269.06265.00269.06266.4510,528
Aug 16, 2024263.98263.98263.98263.98261.4222
Aug 15, 2024263.99265.28263.97263.98261.4261
Aug 14, 2024264.10264.10264.10264.10261.541,896
Aug 13, 2024266.00268.02266.00268.02265.42914
Aug 12, 2024259.58261.00259.58261.00258.4797
Aug 9, 2024261.00261.00260.99260.99258.4615
Aug 8, 2024265.20265.99263.00264.22261.662,657
Aug 7, 2024265.00265.00264.30264.30261.745,272
Aug 6, 2024264.00265.00262.60264.60262.04962
Aug 5, 2024264.00265.00262.37262.37259.832,816
Aug 2, 2024264.89265.80264.89265.80263.231,135
Aug 1, 2024261.69263.05260.99263.05260.5010,468
Jul 31, 2024263.01263.01263.00263.01260.46536
Jul 30, 2024262.00262.08261.00261.25258.721,542
Jul 29, 2024258.99262.00258.99260.02257.5033
Jul 26, 2024255.02260.40255.02259.58257.071,794
Jul 25, 2024256.60259.00256.60256.98254.492,428
Jul 24, 2024257.77258.10257.77258.10255.604,806
Jul 23, 2024248.66250.83248.66250.83248.401,208
Jul 22, 2024244.78249.00244.78247.99245.598,624
Jul 19, 2024246.51248.80246.51248.80246.393,355
Jul 18, 2024247.00249.00247.00247.75245.3583
Jul 17, 2024244.50245.15244.50245.15242.78741
Jul 16, 2024247.00247.00247.00247.00244.6111,211
Jul 15, 2024255.61255.61246.00246.00243.62922
Jul 12, 2024254.00254.02254.00254.00251.54226
Jul 11, 2024253.50253.50251.50252.30249.862,872
Jul 10, 2024245.00245.00245.00245.00242.631,510
Jul 9, 2024243.00244.70243.00244.70242.331,053
Jul 8, 2024245.07246.48244.67246.44244.053,911
Jul 5, 2024246.50247.00246.50247.00244.613,551
Jul 4, 2024245.55245.55245.55245.55243.17-
Jul 3, 2024245.00245.56245.00245.55243.17110
Jul 2, 2024240.51242.25240.51242.25239.906,550
Jul 1, 2024246.00246.00244.07244.07241.711,691
Jun 28, 2024251.99251.99246.00246.00243.6281
Jun 27, 2024251.71253.50251.71253.50251.044,385
Jun 26, 2024249.70249.70249.51249.51247.09139
Jun 25, 2024252.99252.99249.81250.49248.06373
Jun 24, 2024252.00252.99250.00252.99250.5433
Jun 21, 2024252.00252.00252.00252.00249.5649
Jun 20, 2024259.96259.96256.00256.70254.218,110
Jun 19, 2024259.98259.98259.98259.98257.46-
Jun 18, 2024262.59262.59259.98259.98257.46446
Jun 17, 2024262.60262.60262.60262.60260.0620
Jun 14, 2024266.30266.30265.01265.01262.44128
Jun 13, 2024280.00280.00270.01270.01267.39120
Jun 12, 2024274.00282.04274.00279.84277.132,157
Jun 11, 2024 1.767559 Dividend
Jun 11, 2024272.00272.00268.80270.00267.392,895
Jun 10, 2024269.00271.98268.59271.98267.60426
Jun 7, 2024261.42269.50261.42269.22264.881,539
Jun 6, 2024264.50264.50261.98261.98257.7641
Jun 5, 2024265.83265.83263.00264.00259.74761
Jun 4, 2024266.12267.00265.81267.00262.705,632
Jun 3, 2024260.00265.75260.00264.80260.537,478
May 31, 2024251.80253.04251.78253.04248.9639
May 30, 2024251.78253.04251.78253.04248.964,776
May 29, 2024251.00253.02251.00251.77247.71155
May 28, 2024253.00253.04253.00253.04248.96738
May 27, 2024249.15249.15249.15249.15245.13-
May 24, 2024245.30249.15245.30249.15245.134,340
May 23, 2024244.12244.12242.60242.60238.693,704
May 22, 2024238.00247.40238.00245.30241.351,117
May 21, 2024236.70237.47236.70236.70232.889,107
May 20, 2024233.96233.96233.96233.96230.19368
May 17, 2024236.00236.00236.00236.00232.20256
May 16, 2024238.02238.80237.49238.80234.9510,869
May 15, 2024239.00239.00239.00239.00235.15222
May 14, 2024237.52238.00235.00237.00233.18553
May 13, 2024234.48234.48232.00232.00228.26601
May 10, 2024234.50234.50234.50234.50230.7221
May 9, 2024234.00234.50233.48234.50230.7227,679
May 8, 2024234.00234.58234.00234.58230.80402
May 7, 2024236.53236.53236.53236.53232.7290
May 6, 2024234.86234.86234.86234.86231.07299
May 3, 2024233.81233.81233.81233.81230.042,340
May 2, 2024225.01229.90225.01229.90226.19232
Apr 30, 2024226.60226.80226.30226.30222.6593
Apr 29, 2024226.60226.60226.60226.60222.95-
Apr 26, 2024225.00226.60225.00226.60222.95157
Apr 25, 2024223.00223.00222.03222.03218.45403
Apr 24, 2024224.50224.50223.10223.10219.50211
Apr 23, 2024226.85226.85223.00226.18222.5317,394
Apr 22, 2024223.50223.50223.50223.50219.90-
Apr 19, 2024223.50223.50223.50223.50219.90447
Apr 18, 2024225.00225.00225.00225.00221.37427
Apr 17, 2024223.02223.03222.02222.84219.2550
Apr 16, 2024223.00223.30222.78223.03219.43763

Related Tickers