Global Clean Energy Ishares ETF (NQ: ICLN )

25.85 USD +0.35 (+1.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.75 11.94 11.71 11.92 491,000 +0.22(+1.88%)
May 28, 2020 11.84 11.93 11.70 11.70 555,084 -0.15(-1.27%)
May 27, 2020 11.85 11.87 11.47 11.85 609,818 +0.10(+0.85%)
May 26, 2020 11.76 11.85 11.70 11.75 869,610 +0.42(+3.71%)
May 22, 2020 11.38 11.41 11.30 11.33 433,900 -0.14(-1.22%)
May 21, 2020 11.53 11.57 11.32 11.47 281,835 -0.07(-0.61%)
May 20, 2020 11.63 11.65 11.44 11.54 387,198 +0.19(+1.67%)
May 19, 2020 11.32 11.55 11.25 11.35 544,166 -0.05(-0.44%)
May 18, 2020 11.13 11.41 11.11 11.40 375,644 +0.61(+5.65%)
May 15, 2020 10.86 10.86 10.67 10.79 265,500 -0.07(-0.64%)
May 14, 2020 10.62 10.86 10.43 10.86 568,615 +0.08(+0.74%)
May 13, 2020 11.09 11.16 10.71 10.78 714,665 -0.31(-2.80%)
May 12, 2020 11.23 11.40 11.08 11.09 353,297 -0.09(-0.81%)
May 11, 2020 11.07 11.20 11.02 11.18 477,817 +0.05(+0.45%)
May 08, 2020 11.00 11.13 10.93 11.13 343,800 +0.35(+3.25%)
May 07, 2020 10.78 10.82 10.64 10.78 496,635 +0.12(+1.13%)
May 06, 2020 10.64 10.77 10.56 10.66 420,255 +0.11(+1.04%)
May 05, 2020 10.66 10.70 10.51 10.55 584,299 +0.10(+0.96%)
May 04, 2020 10.35 10.45 10.25 10.45 356,293 +0.06(+0.58%)
May 01, 2020 10.57 10.57 10.27 10.39 785,600 -0.37(-3.44%)
Apr 30, 2020 11.00 11.00 10.67 10.76 730,308 -0.30(-2.71%)
Apr 29, 2020 10.82 11.12 10.75 11.06 783,668 +0.44(+4.14%)
Apr 28, 2020 10.67 10.73 10.51 10.62 555,874 +0.21(+2.02%)
Apr 27, 2020 10.27 10.42 10.21 10.41 327,499 +0.22(+2.16%)
Apr 24, 2020 10.34 10.35 10.06 10.19 447,300 -0.12(-1.16%)
Apr 23, 2020 10.27 10.50 10.25 10.31 383,338 +0.04(+0.39%)
Apr 22, 2020 10.13 10.30 10.13 10.27 540,719 +0.25(+2.50%)
Apr 21, 2020 10.22 10.30 10.00 10.02 1,355,949 -0.36(-3.47%)
Apr 20, 2020 10.41 10.56 10.31 10.38 446,782 -0.14(-1.33%)
Apr 17, 2020 10.49 10.63 10.43 10.52 519,900 +0.28(+2.73%)
Apr 16, 2020 10.28 10.35 10.15 10.24 560,914 -0.02(-0.19%)
Apr 15, 2020 10.31 10.33 10.11 10.26 633,182 -0.34(-3.21%)
Apr 14, 2020 10.53 10.76 10.46 10.60 570,447 +0.17(+1.63%)
Apr 13, 2020 10.45 10.49 10.19 10.43 657,430 -0.08(-0.76%)
Apr 09, 2020 10.46 10.65 10.34 10.51 797,700 +0.21(+2.04%)
Apr 08, 2020 10.11 10.35 10.02 10.30 1,120,242 +0.29(+2.90%)
Apr 07, 2020 10.20 10.35 9.960 10.01 708,942 +0.19(+1.93%)
Apr 06, 2020 9.510 9.820 9.450 9.820 494,316 +0.62(+6.74%)
Apr 03, 2020 9.340 9.430 9.120 9.200 391,400 -0.07(-0.76%)
Apr 02, 2020 9.200 9.490 9.130 9.270 342,201 +0.08(+0.87%)
Apr 01, 2020 9.420 9.420 9.130 9.190 439,821 -0.36(-3.77%)
Mar 31, 2020 9.560 9.780 9.500 9.550 1,219,038 -0.02(-0.21%)
Mar 30, 2020 9.500 9.580 9.360 9.570 1,762,479 +0.08(+0.84%)
Mar 27, 2020 9.640 9.755 9.410 9.490 561,900 -0.61(-6.04%)
Mar 26, 2020 9.880 10.25 9.880 10.10 879,678 +0.36(+3.70%)
Mar 25, 2020 9.440 10.00 9.190 9.740 744,795 +0.46(+4.96%)
Mar 24, 2020 8.920 9.310 8.870 9.280 1,160,966 +0.95(+11.40%)
Mar 23, 2020 8.610 8.640 8.090 8.330 926,201 -0.36(-4.14%)
Mar 20, 2020 8.800 9.190 8.590 8.690 780,100 -0.01(-0.11%)
Mar 19, 2020 8.310 8.810 8.080 8.700 788,929 +0.20(+2.35%)
Mar 18, 2020 8.760 9.010 8.231 8.500 724,356 -0.97(-10.24%)
Mar 17, 2020 9.060 9.470 8.790 9.470 1,151,676 +0.57(+6.40%)
Mar 16, 2020 9.120 9.400 8.780 8.900 822,996 -1.06(-10.64%)
Mar 13, 2020 10.20 10.43 9.460 9.960 636,300 +0.50(+5.29%)
Mar 12, 2020 10.00 10.02 9.410 9.460 1,440,063 -1.39(-12.81%)
Mar 11, 2020 11.29 11.32 10.61 10.85 1,591,207 -0.71(-6.14%)
Mar 10, 2020 11.72 11.77 11.21 11.56 1,809,950 +0.26(+2.30%)
Mar 09, 2020 11.69 11.80 11.19 11.30 2,022,422 -1.44(-11.30%)
Mar 06, 2020 12.77 12.87 12.51 12.74 800,500 -0.40(-3.04%)
Mar 05, 2020 13.01 13.27 12.93 13.14 1,471,118 -0.14(-1.05%)
Mar 04, 2020 13.09 13.28 12.93 13.28 1,038,246 +0.49(+3.83%)
Mar 03, 2020 12.91 13.14 12.69 12.79 1,844,413 +0.10(+0.79%)
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.