Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.77 25.20 24.24 24.97 9,149,753 +0.34(+1.37%)
Feb 25, 2021 25.58 25.83 24.43 24.63 11,271,176 -1.25(-4.82%)
Feb 24, 2021 25.33 25.88 24.74 25.88 8,523,172 +0.54(+2.14%)
Feb 23, 2021 24.46 25.35 23.61 25.34 17,220,188 -0.36(-1.39%)
Feb 22, 2021 26.82 26.84 25.61 25.70 10,602,211 -1.83(-6.63%)
Feb 19, 2021 27.43 27.91 27.37 27.52 7,103,074 +0.52(+1.93%)
Feb 18, 2021 27.55 27.57 26.71 27.00 11,752,738 -1.48(-5.19%)
Feb 17, 2021 28.76 28.76 27.91 28.48 7,979,945 -0.48(-1.67%)
Feb 16, 2021 29.80 29.85 28.59 28.96 8,268,367 -0.33(-1.12%)
Feb 12, 2021 29.12 29.40 28.75 29.29 6,283,409 -0.61(-2.04%)
Feb 11, 2021 30.09 30.12 29.70 29.90 4,613,428 +0.15(+0.52%)
Feb 10, 2021 30.35 30.60 29.39 29.74 6,909,169 -0.41(-1.35%)
Feb 09, 2021 29.92 30.42 29.78 30.15 6,315,650 -0.27(-0.89%)
Feb 08, 2021 30.21 30.62 30.19 30.42 6,672,341 +0.30(+0.99%)
Feb 05, 2021 30.14 30.26 29.74 30.12 6,033,203 +0.22(+0.74%)
Feb 04, 2021 30.10 30.16 29.77 29.90 6,131,190 -0.39(-1.28%)
Feb 03, 2021 30.14 30.43 29.67 30.28 6,817,246 +0.53(+1.79%)
Feb 02, 2021 29.90 30.01 29.37 29.75 11,164,763 +0.32(+1.08%)
Feb 01, 2021 29.45 29.46 28.71 29.43 6,903,328 +0.65(+2.25%)
Jan 29, 2021 29.41 29.70 28.38 28.79 10,039,190 -0.99(-3.31%)
Jan 28, 2021 29.51 29.84 29.06 29.77 12,564,084 +0.66(+2.26%)
Jan 27, 2021 29.41 29.86 28.62 29.12 12,987,160 -1.95(-6.28%)
Jan 26, 2021 31.40 31.49 30.87 31.07 7,371,210 -0.31(-0.99%)
Jan 25, 2021 31.87 32.43 30.96 31.38 10,652,928 -0.41(-1.28%)
Jan 22, 2021 31.16 31.81 31.07 31.78 6,899,452 +0.23(+0.73%)
Jan 21, 2021 30.50 31.57 30.22 31.55 9,799,116 +1.33(+4.41%)
Jan 20, 2021 30.49 30.52 29.92 30.22 9,188,037 -0.12(-0.38%)
Jan 19, 2021 30.12 30.47 29.75 30.33 12,000,878 +0.81(+2.75%)
Jan 15, 2021 30.39 30.50 29.24 29.52 12,741,248 -1.68(-5.39%)
Jan 14, 2021 31.17 31.49 30.96 31.20 9,487,052 -0.28(-0.89%)
Jan 13, 2021 31.72 31.72 30.88 31.48 10,040,813 +0.15(+0.49%)
Jan 12, 2021 31.32 31.37 30.62 31.33 11,388,901 +0.38(+1.22%)
Jan 11, 2021 30.60 31.25 30.07 30.95 13,988,014 -1.08(-3.38%)
Jan 08, 2021 32.99 33.09 31.52 32.03 18,316,586 -0.24(-0.75%)
Jan 07, 2021 31.85 32.64 31.51 32.27 23,784,938 +1.94(+6.40%)
Jan 06, 2021 29.57 31.08 29.39 30.33 21,871,718 +2.04(+7.20%)
Jan 05, 2021 27.79 28.46 27.77 28.29 11,118,408 +0.59(+2.13%)
Jan 04, 2021 28.08 28.22 27.32 27.70 9,561,569 +0.42(+1.56%)
Dec 31, 2020 27.28 27.28 27.28 5,641,864 -0.05(-0.18%)
Dec 30, 2020 27.02 27.40 26.95 27.33 5,641,864 +0.62(+2.33%)
Dec 29, 2020 27.28 27.29 26.45 26.71 7,140,669 -0.26(-0.97%)
Dec 28, 2020 27.69 27.69 26.92 26.97 7,340,255 +0.21(+0.79%)
Dec 24, 2020 27.09 27.10 26.51 26.75 4,910,966 -0.05(-0.18%)
Dec 23, 2020 27.38 27.38 26.67 26.80 6,722,660 +0.42(+1.61%)
Dec 22, 2020 26.08 26.51 25.79 26.38 8,082,797 +0.93(+3.64%)
Dec 21, 2020 24.85 25.47 24.77 25.45 5,561,107 +0.43(+1.74%)
Dec 18, 2020 24.85 25.37 24.78 25.02 5,873,150 +0.34(+1.37%)
Dec 17, 2020 24.58 24.68 24.38 24.68 7,867,774 +0.48(+2.00%)
Dec 16, 2020 24.26 24.26 23.75 24.20 6,066,951 +0.00(+0.00%)
Dec 15, 2020 23.47 24.23 23.33 24.20 5,771,207 +1.08(+4.68%)
Dec 14, 2020 23.19 23.25 23.01 23.11 4,298,714 +0.33(+1.44%)
Dec 11, 2020 22.56 22.99 22.55 22.79 2,704,585 +0.13(+0.55%)
Dec 10, 2020 22.20 22.68 22.18 22.66 3,235,415 +0.34(+1.51%)
Dec 09, 2020 23.07 23.09 22.14 22.32 4,389,594 -0.56(-2.44%)
Dec 08, 2020 22.44 22.92 22.44 22.88 3,522,723 +0.60(+2.68%)
Dec 07, 2020 22.36 22.55 22.27 22.28 3,793,252 +0.10(+0.43%)
Dec 04, 2020 22.19 22.37 22.15 22.19 2,642,674 +0.07(+0.31%)
Dec 03, 2020 22.40 22.47 22.08 22.12 6,086,907 -0.15(-0.69%)
Dec 02, 2020 22.15 22.38 21.91 22.28 3,939,106 -0.20(-0.90%)
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.