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 (%)
Jun 30, 2020 11.94 12.10 11.91 12.07 772,961 +0.12(+0.97%)
Jun 29, 2020 11.68 11.99 11.67 11.96 553,636 +0.38(+3.25%)
Jun 26, 2020 11.91 11.94 11.57 11.58 671,137 -0.32(-2.67%)
Jun 25, 2020 11.86 11.92 11.70 11.90 378,768 -0.01(-0.08%)
Jun 24, 2020 12.05 12.10 11.76 11.91 962,109 -0.19(-1.59%)
Jun 23, 2020 12.10 12.21 12.06 12.10 665,873 +0.14(+1.21%)
Jun 22, 2020 11.94 12.01 11.84 11.96 446,102 +0.11(+0.89%)
Jun 19, 2020 11.99 12.06 11.84 11.85 526,996 +0.01(+0.08%)
Jun 18, 2020 11.71 11.90 11.69 11.84 673,886 +0.09(+0.74%)
Jun 17, 2020 12.03 12.07 11.73 11.76 544,354 -0.24(-2.01%)
Jun 16, 2020 12.10 12.15 11.85 12.00 1,060,924 +0.17(+1.47%)
Jun 15, 2020 11.41 11.87 11.34 11.82 1,129,299 +0.22(+1.93%)
Jun 12, 2020 11.70 11.77 11.38 11.60 687,098 +0.26(+2.29%)
Jun 11, 2020 11.61 11.75 11.30 11.34 1,708,883 -0.82(-6.71%)
Jun 10, 2020 12.30 12.30 12.08 12.16 513,654 -0.07(-0.55%)
Jun 09, 2020 12.19 12.28 12.12 12.22 481,418 -0.22(-1.77%)
Jun 08, 2020 12.26 12.44 12.17 12.44 575,527 +0.36(+2.94%)
Jun 05, 2020 12.14 12.25 12.09 12.09 689,494 +0.21(+1.78%)
Jun 04, 2020 11.90 11.96 11.78 11.88 414,442 -0.01(-0.08%)
Jun 03, 2020 11.85 11.91 11.76 11.89 1,164,752 +0.13(+1.14%)
Jun 02, 2020 11.72 11.77 11.63 11.75 431,177 +0.10(+0.82%)
Jun 01, 2020 11.48 11.66 11.43 11.66 466,612 +0.21(+1.85%)
May 29, 2020 11.28 11.46 11.24 11.44 511,392 +0.21(+1.88%)
May 28, 2020 11.37 11.45 11.23 11.23 578,137 -0.14(-1.27%)
May 27, 2020 11.38 11.40 11.01 11.38 635,145 +0.10(+0.85%)
May 26, 2020 11.29 11.38 11.23 11.28 905,726 +0.40(+3.71%)
May 22, 2020 10.93 10.96 10.85 10.88 451,920 -0.13(-1.22%)
May 21, 2020 11.07 11.11 10.87 11.01 293,540 -0.07(-0.61%)
May 20, 2020 11.17 11.19 10.98 11.08 403,279 +0.18(+1.67%)
May 19, 2020 10.87 11.09 10.80 10.90 566,766 -0.05(-0.44%)
May 18, 2020 10.69 10.96 10.67 10.95 391,245 +0.59(+5.65%)
May 15, 2020 10.43 10.43 10.24 10.36 276,526 -0.07(-0.64%)
May 14, 2020 10.20 10.43 10.01 10.43 592,230 +0.08(+0.74%)
May 13, 2020 10.65 10.71 10.28 10.35 744,346 -0.30(-2.80%)
May 12, 2020 10.78 10.95 10.64 10.65 367,970 -0.09(-0.80%)
May 11, 2020 10.63 10.75 10.58 10.73 497,661 +0.05(+0.45%)
May 08, 2020 10.56 10.69 10.49 10.69 358,078 +0.34(+3.25%)
May 07, 2020 10.35 10.39 10.22 10.35 517,261 +0.12(+1.13%)
May 06, 2020 10.22 10.34 10.14 10.23 437,709 +0.11(+1.04%)
May 05, 2020 10.23 10.27 10.09 10.13 608,566 +0.10(+0.96%)
May 04, 2020 9.937 10.03 9.841 10.03 371,090 +0.06(+0.58%)
May 01, 2020 10.15 10.15 9.860 9.976 818,227 -0.36(-3.44%)
Apr 30, 2020 10.56 10.56 10.24 10.33 760,639 -0.29(-2.71%)
Apr 29, 2020 10.39 10.68 10.32 10.62 816,215 +0.42(+4.14%)
Apr 28, 2020 10.24 10.30 10.09 10.20 578,960 +0.20(+2.02%)
Apr 27, 2020 9.860 10.00 9.803 9.995 341,100 +0.21(+2.16%)
Apr 24, 2020 9.928 9.934 9.659 9.784 465,877 -0.12(-1.16%)
Apr 23, 2020 9.860 10.08 9.841 9.899 399,258 +0.04(+0.39%)
Apr 22, 2020 9.726 9.889 9.726 9.860 563,176 +0.24(+2.50%)
Apr 21, 2020 9.812 9.889 9.601 9.620 1,412,264 -0.35(-3.47%)
Apr 20, 2020 9.995 10.14 9.899 9.966 465,337 -0.13(-1.33%)
Apr 17, 2020 10.07 10.21 10.01 10.10 541,492 +0.27(+2.73%)
Apr 16, 2020 9.870 9.937 9.745 9.832 584,210 -0.02(-0.19%)
Apr 15, 2020 9.899 9.918 9.707 9.851 659,479 -0.33(-3.21%)
Apr 14, 2020 10.11 10.33 10.04 10.18 594,138 +0.16(+1.63%)
Apr 13, 2020 10.03 10.07 9.784 10.01 684,734 -0.08(-0.76%)
Apr 09, 2020 10.04 10.23 9.923 10.09 830,830 +0.20(+2.04%)
Apr 08, 2020 9.707 9.937 9.620 9.889 1,166,768 +0.28(+2.90%)
Apr 07, 2020 9.793 9.937 9.563 9.611 738,385 +0.18(+1.93%)
Apr 06, 2020 9.131 9.428 9.073 9.428 514,846 +0.60(+6.74%)
Apr 03, 2020 8.968 9.054 8.756 8.833 407,655 -0.07(-0.76%)
Apr 02, 2020 8.833 9.112 8.766 8.900 356,413 +0.08(+0.87%)
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.