Global Clean Energy Ishares ETF (NQ: ICLN )

31.28 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.10 12.56 12.00 12.56 1,727,000 +0.00(+0.00%)
Feb 27, 2020 12.67 12.88 12.40 12.56 1,584,174 -0.50(-3.83%)
Feb 26, 2020 13.19 13.39 13.03 13.06 2,580,965 -0.18(-1.36%)
Feb 25, 2020 13.74 13.74 13.17 13.24 1,534,891 -0.37(-2.72%)
Feb 24, 2020 13.50 13.70 13.35 13.61 1,550,376 -0.50(-3.54%)
Feb 21, 2020 14.10 14.14 13.97 14.11 1,327,500 -0.13(-0.91%)
Feb 20, 2020 14.19 14.27 13.91 14.24 1,762,748 +0.10(+0.71%)
Feb 19, 2020 13.71 14.14 13.69 14.14 3,754,641 +0.75(+5.60%)
Feb 18, 2020 13.31 13.42 13.30 13.39 1,413,166 +0.05(+0.37%)
Feb 14, 2020 13.36 13.37 13.30 13.34 824,800 -0.01(-0.07%)
Feb 13, 2020 13.25 13.35 13.16 13.35 708,286 -0.07(-0.52%)
Feb 12, 2020 13.26 13.42 13.21 13.42 1,353,401 +0.29(+2.21%)
Feb 11, 2020 12.98 13.13 12.93 13.13 704,818 +0.33(+2.58%)
Feb 10, 2020 12.76 12.80 12.68 12.80 747,988 +0.04(+0.31%)
Feb 07, 2020 12.83 12.83 12.71 12.76 1,080,200 -0.14(-1.09%)
Feb 06, 2020 12.85 12.95 12.80 12.90 981,778 +0.04(+0.31%)
Feb 05, 2020 12.80 12.90 12.73 12.86 1,495,640 +0.16(+1.26%)
Feb 04, 2020 12.50 12.70 12.43 12.70 2,099,610 +0.42(+3.42%)
Feb 03, 2020 12.15 12.31 12.15 12.28 757,237 +0.16(+1.32%)
Jan 31, 2020 12.28 12.30 12.09 12.12 1,131,500 -0.19(-1.54%)
Jan 30, 2020 12.24 12.31 12.20 12.31 2,212,210 -0.13(-1.05%)
Jan 29, 2020 12.45 12.47 12.36 12.44 891,481 +0.06(+0.48%)
Jan 28, 2020 12.21 12.38 12.18 12.38 574,408 +0.25(+2.02%)
Jan 27, 2020 12.22 12.24 12.12 12.13 1,545,432 -0.29(-2.37%)
Jan 24, 2020 12.50 12.52 12.37 12.43 578,600 +0.01(+0.08%)
Jan 23, 2020 12.41 12.43 12.26 12.42 568,439 +0.03(+0.24%)
Jan 22, 2020 12.48 12.48 12.36 12.39 862,266 -0.04(-0.32%)
Jan 21, 2020 12.48 12.48 12.36 12.43 922,345 -0.06(-0.48%)
Jan 17, 2020 12.43 12.49 12.40 12.49 1,448,100 +0.14(+1.13%)
Jan 16, 2020 12.34 12.37 12.29 12.35 644,781 +0.10(+0.82%)
Jan 15, 2020 12.26 12.27 12.17 12.25 753,371 +0.02(+0.16%)
Jan 14, 2020 12.17 12.28 12.12 12.23 1,377,566 +0.10(+0.82%)
Jan 13, 2020 12.02 12.14 12.02 12.13 507,902 +0.18(+1.51%)
Jan 10, 2020 11.98 12.04 11.95 11.95 934,300 +0.02(+0.17%)
Jan 09, 2020 11.98 12.00 11.91 11.93 517,466 +0.02(+0.17%)
Jan 08, 2020 11.83 11.96 11.80 11.91 597,460 +0.10(+0.85%)
Jan 07, 2020 11.85 11.85 11.75 11.81 305,915 -0.03(-0.25%)
Jan 06, 2020 11.83 11.87 11.75 11.84 561,587 -0.03(-0.25%)
Jan 03, 2020 11.89 11.96 11.84 11.87 424,200 -0.06(-0.50%)
Jan 02, 2020 11.83 11.95 11.78 11.93 378,801 +0.18(+1.53%)
Dec 31, 2019 11.69 11.77 11.67 11.75 193,700 +0.04(+0.34%)
Dec 30, 2019 11.81 11.84 11.66 11.71 319,539 -0.06(-0.51%)
Dec 27, 2019 11.87 11.87 11.76 11.77 260,200 -0.04(-0.34%)
Dec 26, 2019 11.75 11.81 11.72 11.81 644,437 +0.07(+0.60%)
Dec 24, 2019 11.73 11.74 11.66 11.74 272,700 +0.03(+0.26%)
Dec 23, 2019 11.72 11.72 11.63 11.71 329,421 +0.09(+0.73%)
Dec 20, 2019 11.50 11.70 11.50 11.62 370,100 +0.04(+0.39%)
Dec 19, 2019 11.56 11.60 11.50 11.58 715,775 +0.02(+0.17%)
Dec 18, 2019 11.60 11.60 11.50 11.56 253,374 -0.02(-0.17%)
Dec 17, 2019 11.59 11.62 11.57 11.58 237,471 +0.05(+0.43%)
Dec 16, 2019 11.39 11.55 11.38 11.53 456,464 +0.15(+1.32%)
Dec 13, 2019 11.39 11.45 11.34 11.38 429,000 +0.05(+0.44%)
Dec 12, 2019 11.29 11.35 11.21 11.33 325,277 +0.09(+0.80%)
Dec 11, 2019 11.16 11.25 11.11 11.24 202,510 +0.15(+1.35%)
Dec 10, 2019 11.16 11.16 11.08 11.09 186,269 -0.08(-0.72%)
Dec 09, 2019 11.22 11.22 11.15 11.17 301,666 -0.05(-0.45%)
Dec 06, 2019 11.16 11.22 11.14 11.22 266,000 +0.10(+0.90%)
Dec 05, 2019 11.21 11.21 11.10 11.12 275,978 -0.04(-0.36%)
Dec 04, 2019 11.16 11.19 11.13 11.16 666,726 +0.07(+0.63%)
Dec 03, 2019 10.98 11.09 10.90 11.09 320,541 +0.08(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.