iShares Global Clean Energy ETF (ICLN)

ICLN
🏛️ 美国 →
15.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.21 21.40 21.15 21.17 2.7M
2021-12-30 20.98 21.36 20.95 21.21 6.2M
2021-12-29 20.98 21.07 20.75 20.93 5.3M
2021-12-28 21.13 21.21 20.94 21.00 7.5M
2021-12-27 21.23 21.33 21.06 21.21 5.9M
2021-12-23 21.21 21.32 21.10 21.24 3.7M
2021-12-22 20.99 21.24 20.93 21.24 4.5M
2021-12-21 20.72 21.13 20.71 21.12 6.5M
2021-12-20 20.44 20.70 20.30 20.44 9.9M
2021-12-17 20.97 21.35 20.70 21.22 10.8M
2021-12-16 21.85 21.99 21.08 21.18 8.2M
2021-12-15 21.30 21.68 20.95 21.66 6.0M
2021-12-14 21.58 21.58 21.10 21.30 6.3M
2021-12-13 22.02 22.26 21.83 21.96 5.8M
2021-12-10 22.47 22.53 22.07 22.19 5.2M
2021-12-09 22.91 23.04 22.30 22.34 6.1M
2021-12-08 23.04 23.11 22.83 23.00 3.8M
2021-12-07 22.70 22.97 22.67 22.93 5.9M
2021-12-06 22.08 22.29 21.62 22.21 6.0M
2021-12-03 22.79 22.87 21.75 21.95 8.3M
2021-12-02 22.64 22.94 22.45 22.66 8.5M
2021-12-01 23.70 23.78 22.69 22.76 7.4M
2021-11-30 23.86 23.97 23.11 23.49 6.0M
2021-11-29 23.84 23.93 23.46 23.86 4.7M
2021-11-26 23.66 23.89 23.37 23.60 4.0M
2021-11-24 23.66 23.93 23.43 23.91 3.8M
2021-11-23 24.07 24.26 23.56 23.84 7.3M
2021-11-22 24.67 24.96 24.10 24.12 6.9M
2021-11-19 24.14 24.83 24.14 24.69 4.8M
2021-11-18 24.61 24.67 24.09 24.23 4.1M
2021-11-17 24.64 24.90 24.52 24.57 3.9M
2021-11-16 24.79 24.81 24.52 24.72 4.2M
2021-11-15 25.08 25.11 24.65 24.78 4.0M
2021-11-12 25.03 25.16 24.86 25.08 4.2M
2021-11-11 24.34 25.03 24.28 24.88 6.9M
2021-11-10 24.37 24.56 24.06 24.24 5.7M
2021-11-09 24.85 24.90 24.36 24.59 5.4M
2021-11-08 24.64 24.85 24.59 24.72 4.7M
2021-11-05 24.40 24.50 24.06 24.28 5.5M
2021-11-04 24.62 24.68 24.42 24.59 3.9M
2021-11-03 24.44 24.76 24.21 24.72 6.7M
2021-11-02 25.65 25.65 25.11 25.30 6.3M
2021-11-01 25.52 25.80 25.42 25.79 8.8M
2021-10-29 25.10 25.33 25.10 25.27 5.9M
2021-10-28 24.68 25.36 24.64 25.31 6.7M
2021-10-27 24.39 24.81 24.36 24.46 7.6M
2021-10-26 24.04 24.09 23.63 23.75 3.9M
2021-10-25 23.64 23.93 23.55 23.91 3.1M
2021-10-22 23.86 23.86 23.40 23.56 3.1M
2021-10-21 23.60 23.96 23.60 23.75 2.3M
2021-10-20 23.81 23.87 23.56 23.72 3.6M
2021-10-19 23.24 23.72 23.15 23.58 4.3M
2021-10-18 22.78 23.07 22.72 23.02 3.0M
2021-10-15 22.96 23.13 22.83 22.93 5.7M
2021-10-14 23.07 23.07 22.74 22.86 6.0M
2021-10-13 22.58 22.99 22.57 22.95 9.1M
2021-10-12 21.74 22.25 21.72 22.23 7.5M
2021-10-11 21.24 21.68 21.21 21.42 2.8M
2021-10-08 21.45 21.49 21.27 21.34 3.7M
2021-10-07 21.40 21.66 21.40 21.51 5.3M
2021-10-06 20.93 21.31 20.82 21.29 4.0M
2021-10-05 21.21 21.37 21.13 21.24 4.1M
2021-10-04 21.53 21.53 21.10 21.20 5.6M
2021-10-01 21.75 21.88 21.53 21.77 2.9M
2021-09-30 21.65 21.79 21.52 21.65 3.1M
2021-09-29 21.99 22.00 21.67 21.71 3.9M
2021-09-28 22.18 22.22 21.89 21.94 4.3M
2021-09-27 22.20 22.50 22.10 22.43 2.4M
2021-09-24 22.47 22.50 22.22 22.25 4.6M
2021-09-23 22.81 22.81 22.63 22.69 4.0M
2021-09-22 22.30 22.64 22.23 22.49 4.9M
2021-09-21 22.14 22.30 22.05 22.18 3.2M
2021-09-20 21.99 22.11 21.66 21.92 4.8M
2021-09-17 22.36 22.53 22.22 22.52 5.9M
2021-09-16 22.32 22.46 22.22 22.41 3.2M
2021-09-15 22.69 22.69 22.45 22.56 4.4M
2021-09-14 23.05 23.12 22.83 22.88 4.7M
2021-09-13 22.86 23.05 22.64 23.02 4.4M
2021-09-10 23.03 23.04 22.56 22.57 4.0M
2021-09-09 22.94 23.10 22.88 22.93 3.0M
2021-09-08 23.25 23.40 22.93 22.96 4.6M
2021-09-07 23.42 23.55 23.36 23.41 2.2M
2021-09-03 23.66 23.74 23.59 23.60 2.2M
2021-09-02 23.72 23.94 23.72 23.79 3.1M
2021-09-01 23.49 23.68 23.45 23.51 3.0M
2021-08-31 23.44 23.48 23.24 23.33 2.3M
2021-08-30 23.26 23.42 23.20 23.35 2.0M
2021-08-27 22.86 23.18 22.83 23.12 2.3M
2021-08-26 23.07 23.20 22.88 22.92 2.7M
2021-08-25 23.17 23.24 23.04 23.19 3.4M
2021-08-24 23.03 23.20 23.03 23.11 2.4M
2021-08-23 22.81 23.01 22.74 22.97 2.6M
2021-08-20 22.35 22.70 22.35 22.68 4.0M
2021-08-19 22.34 22.54 22.27 22.32 4.6M
2021-08-18 22.46 22.58 22.32 22.32 3.2M
2021-08-17 22.18 22.30 21.92 22.18 4.1M
2021-08-16 22.50 22.56 22.37 22.42 2.8M
2021-08-13 22.91 22.93 22.58 22.60 3.0M
2021-08-12 22.87 22.90 22.65 22.82 3.7M
2021-08-11 23.34 23.35 22.88 23.11 2.7M
2021-08-10 23.43 23.50 23.24 23.25 3.8M
2021-08-09 23.06 23.35 22.98 23.28 3.4M
2021-08-06 23.08 23.12 22.85 22.92 2.7M
2021-08-05 23.12 23.15 22.94 22.95 2.6M
2021-08-04 23.21 23.35 23.05 23.12 2.7M
2021-08-03 23.02 23.27 22.98 23.17 3.5M
2021-08-02 22.99 22.99 22.69 22.73 2.7M
2021-07-30 22.56 22.93 22.54 22.71 3.2M
2021-07-29 22.85 23.01 22.74 22.77 3.9M
2021-07-28 22.35 22.91 22.28 22.83 5.8M
2021-07-27 22.16 22.23 21.90 22.22 4.1M
2021-07-26 22.42 22.60 22.22 22.38 4.1M
2021-07-23 22.77 22.77 22.40 22.56 2.9M
2021-07-22 23.05 23.11 22.74 22.87 4.7M
2021-07-21 22.36 22.87 22.33 22.86 4.7M
2021-07-20 21.92 22.24 21.72 22.16 3.7M
2021-07-19 21.65 21.94 21.56 21.94 7.0M
2021-07-16 22.41 22.41 22.04 22.10 3.6M
2021-07-15 22.34 22.54 21.98 22.19 6.5M
2021-07-14 23.27 23.27 22.62 22.64 5.5M
2021-07-13 23.33 23.53 23.17 23.21 3.7M
2021-07-12 23.50 23.54 23.24 23.49 4.4M
2021-07-09 23.20 23.27 22.96 23.22 2.8M
2021-07-08 22.96 23.29 22.80 23.16 4.2M
2021-07-07 23.94 24.07 23.49 23.57 4.1M
2021-07-06 23.66 23.67 23.47 23.65 4.2M
2021-07-02 23.50 23.59 23.34 23.49 2.5M
2021-07-01 23.56 23.60 23.30 23.54 2.9M
2021-06-30 23.52 23.59 23.32 23.46 3.8M
2021-06-29 23.97 24.14 23.76 23.81 4.6M
2021-06-28 23.25 23.67 23.20 23.66 6.3M
2021-06-25 23.08 23.24 23.00 23.05 3.7M
2021-06-24 23.09 23.14 22.89 22.98 3.4M
2021-06-23 22.82 22.95 22.69 22.83 3.0M
2021-06-22 22.55 22.95 22.51 22.87 3.6M
2021-06-21 22.52 22.70 22.30 22.64 3.5M
2021-06-18 22.53 22.65 22.39 22.41 4.7M
2021-06-17 22.46 22.86 22.40 22.79 3.5M
2021-06-16 22.66 23.00 22.50 22.66 3.9M
2021-06-15 22.77 22.83 22.41 22.54 2.8M
2021-06-14 22.76 22.95 22.74 22.80 4.4M
2021-06-11 22.42 22.53 22.35 22.53 3.3M
2021-06-10 22.18 22.44 22.08 22.34 2.7M
2021-06-09 22.56 22.68 22.36 22.37 2.9M
2021-06-08 22.62 22.62 22.24 22.51 4.0M
2021-06-07 22.26 22.43 22.08 22.42 3.6M
2021-06-04 22.28 22.51 22.25 22.30 4.0M
2021-06-03 22.20 22.35 21.99 22.09 6.4M
2021-06-02 22.57 22.60 22.37 22.50 5.3M
2021-06-01 23.21 23.29 22.72 22.87 4.5M
2021-05-28 22.95 23.16 22.87 22.92 3.5M
2021-05-27 22.89 22.91 22.69 22.81 4.6M
2021-05-26 22.63 22.88 22.58 22.83 3.6M
2021-05-25 22.70 22.75 22.46 22.56 2.8M
2021-05-24 22.73 22.77 22.49 22.62 3.0M
2021-05-21 22.70 22.71 22.52 22.58 3.2M
2021-05-20 22.31 22.58 22.23 22.53 5.4M
2021-05-19 21.41 22.00 21.37 21.97 6.8M
2021-05-18 21.66 22.00 21.52 21.80 6.8M
2021-05-17 21.45 21.51 21.17 21.40 4.4M
2021-05-14 21.28 21.68 21.19 21.60 7.2M
2021-05-13 21.02 21.14 20.56 20.79 6.8M
2021-05-12 21.15 21.25 20.66 20.71 7.3M
2021-05-11 20.46 21.50 20.44 21.43 9.1M
2021-05-10 21.85 22.00 21.36 21.38 5.1M
2021-05-07 22.00 22.33 21.86 22.04 6.8M
2021-05-06 21.63 21.77 21.30 21.65 10.5M
2021-05-05 22.29 22.29 21.85 21.94 5.5M
2021-05-04 22.25 22.28 21.78 21.97 9.6M
2021-05-03 23.32 23.34 22.86 22.91 5.6M
2021-04-30 23.32 23.47 23.08 23.24 5.3M
2021-04-29 24.00 24.05 23.39 23.67 7.8M
2021-04-28 24.02 24.26 23.80 24.04 5.1M
2021-04-27 24.64 24.68 24.40 24.54 4.8M
2021-04-26 24.60 24.66 24.26 24.62 5.8M
2021-04-23 24.27 24.56 24.13 24.50 6.4M
2021-04-22 24.25 24.38 23.90 24.05 9.6M
2021-04-21 22.84 23.49 22.73 23.48 5.7M
2021-04-20 23.05 23.30 22.84 23.03 4.6M
2021-04-19 23.77 23.81 23.05 23.24 6.6M
2021-04-16 23.40 23.89 23.30 23.82 6.6M
2021-04-15 23.61 23.64 22.86 23.05 5.6M
2021-04-14 23.73 23.99 23.35 23.39 7.9M
2021-04-13 23.15 23.47 22.94 23.47 6.4M
2021-04-12 23.20 23.23 22.75 23.00 6.5M
2021-04-09 23.21 23.50 23.16 23.47 4.5M
2021-04-08 23.52 23.65 23.35 23.44 4.9M
2021-04-07 23.83 23.83 23.04 23.14 5.6M
2021-04-06 23.75 24.09 23.66 23.81 6.5M
2021-04-05 24.63 24.65 23.75 23.81 9.1M
2021-04-01 24.90 24.94 24.14 24.18 9.3M
2021-03-31 24.07 24.49 23.92 24.30 12.2M
2021-03-30 22.54 23.50 22.51 23.49 9.0M
2021-03-29 23.01 23.07 22.32 22.41 5.2M
2021-03-26 22.72 22.99 22.43 22.96 6.9M
2021-03-25 21.75 22.51 21.58 22.51 13.4M
2021-03-24 23.29 23.30 22.40 22.40 6.1M
2021-03-23 24.06 24.07 23.33 23.45 4.9M
2021-03-22 23.70 24.16 23.45 23.90 6.4M
2021-03-19 22.98 23.54 22.83 23.34 7.8M
2021-03-18 23.51 23.65 22.68 22.74 10.1M
2021-03-17 23.80 24.30 23.43 24.05 8.9M
2021-03-16 25.21 25.34 24.49 24.73 7.3M
2021-03-15 25.19 25.40 24.88 25.31 4.9M
2021-03-12 24.94 25.51 24.70 25.45 5.2M
2021-03-11 25.08 25.68 24.91 25.65 8.0M
2021-03-10 24.91 24.95 23.83 24.12 8.6M
2021-03-09 23.62 24.34 23.54 24.13 9.7M
2021-03-08 22.75 23.23 22.20 22.27 10.3M
2021-03-05 23.64 23.70 21.41 22.97 16.7M
2021-03-04 24.07 24.47 22.57 23.30 15.0M
2021-03-03 25.51 25.74 24.22 24.27 9.2M
2021-03-02 26.73 26.81 25.93 25.97 5.3M
2021-03-01 26.63 26.92 26.31 26.83 5.4M
2021-02-26 25.62 26.09 25.09 25.85 8.8M
2021-02-25 26.48 26.74 25.29 25.50 10.9M
2021-02-24 26.22 26.79 25.61 26.79 8.2M
2021-02-23 25.39 26.24 24.44 26.23 16.6M
2021-02-22 27.76 27.78 26.51 26.60 10.3M
2021-02-19 28.40 28.89 28.34 28.49 6.9M
2021-02-18 28.52 28.54 27.65 27.95 11.4M
2021-02-17 29.77 29.77 28.89 29.48 7.7M
2021-02-16 30.88 30.90 29.60 29.98 8.0M
2021-02-12 30.15 30.44 29.76 30.32 6.1M
2021-02-11 31.15 31.18 30.75 30.95 4.5M
2021-02-10 31.42 31.68 30.42 30.79 6.7M
2021-02-09 30.97 31.49 30.83 31.21 6.1M
2021-02-08 31.28 31.70 31.25 31.49 6.5M
2021-02-05 31.20 31.33 30.79 31.18 5.8M
2021-02-04 31.16 31.22 30.82 30.95 5.9M
2021-02-03 31.20 31.50 30.71 31.35 6.6M
2021-02-02 30.95 31.07 30.40 30.80 10.8M
2021-02-01 30.49 30.50 29.72 30.47 6.7M
2021-01-29 30.45 30.74 29.38 29.80 9.7M
2021-01-28 30.55 30.89 30.08 30.82 12.1M
2021-01-27 30.44 30.91 29.63 30.14 12.6M
2021-01-26 32.51 32.60 31.96 32.16 7.1M
2021-01-25 32.99 33.57 32.05 32.48 10.3M
2021-01-22 32.26 32.93 32.16 32.90 6.7M
2021-01-21 31.57 32.68 31.28 32.66 9.5M
2021-01-20 31.56 31.59 30.97 31.28 8.9M
2021-01-19 31.18 31.54 30.80 31.40 11.6M
2021-01-15 31.46 31.57 30.27 30.56 12.3M
2021-01-14 32.26 32.60 32.05 32.30 9.2M
2021-01-13 32.84 32.84 31.97 32.59 9.7M
2021-01-12 32.42 32.47 31.70 32.43 11.0M
2021-01-11 31.68 32.35 31.13 32.04 13.5M
2021-01-08 34.15 34.25 32.63 33.16 17.7M
2021-01-07 32.97 33.79 32.62 33.41 23.0M
2021-01-06 30.61 32.17 30.42 31.40 21.2M
2021-01-05 28.77 29.46 28.75 29.29 10.7M
2021-01-04 29.07 29.22 28.28 28.68 9.2M