Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.77 22.81 22.57 22.66 2,392,605 -0.02(-0.09%)
Aug 30, 2021 22.60 22.75 22.54 22.68 2,087,812 +0.22(+0.99%)
Aug 27, 2021 22.21 22.52 22.18 22.46 2,368,342 +0.19(+0.87%)
Aug 26, 2021 22.41 22.54 22.22 22.27 2,817,947 -0.26(-1.14%)
Aug 25, 2021 22.51 22.58 22.38 22.52 3,509,612 +0.07(+0.32%)
Aug 24, 2021 22.37 22.54 22.37 22.45 2,421,513 +0.14(+0.61%)
Aug 23, 2021 22.16 22.35 22.09 22.31 2,631,431 +0.28(+1.28%)
Aug 20, 2021 21.71 22.05 21.71 22.03 4,078,615 +0.35(+1.61%)
Aug 19, 2021 21.70 21.89 21.63 21.68 4,728,642 +0.00(+0.00%)
Aug 18, 2021 21.82 21.93 21.68 21.68 3,335,408 +0.14(+0.63%)
Aug 17, 2021 21.55 21.66 21.29 21.55 4,176,924 -0.23(-1.07%)
Aug 16, 2021 21.86 21.92 21.73 21.78 2,929,465 -0.17(-0.80%)
Aug 13, 2021 22.26 22.28 21.94 21.95 3,131,505 -0.21(-0.96%)
Aug 12, 2021 22.22 22.25 22.00 22.17 3,766,673 -0.28(-1.25%)
Aug 11, 2021 22.67 22.68 22.23 22.45 2,764,177 -0.14(-0.60%)
Aug 10, 2021 22.76 22.83 22.57 22.59 3,897,806 -0.03(-0.13%)
Aug 09, 2021 22.40 22.68 22.32 22.62 3,537,017 +0.35(+1.57%)
Aug 06, 2021 22.42 22.46 22.20 22.27 2,782,070 -0.03(-0.13%)
Aug 05, 2021 22.46 22.49 22.28 22.29 2,656,329 -0.17(-0.74%)
Aug 04, 2021 22.55 22.68 22.40 22.46 2,734,723 -0.05(-0.22%)
Aug 03, 2021 22.36 22.61 22.32 22.51 3,584,979 +0.45(+2.03%)
Aug 02, 2021 22.33 22.33 22.04 22.06 2,810,369 +0.00(+0.00%)
Jul 30, 2021 21.92 22.28 21.90 22.06 3,322,034 -0.06(-0.26%)
Jul 29, 2021 22.20 22.35 22.09 22.12 4,062,230 -0.06(-0.26%)
Jul 28, 2021 21.71 22.26 21.64 22.18 6,004,858 +0.59(+2.75%)
Jul 27, 2021 21.53 21.60 21.28 21.59 4,176,017 -0.16(-0.71%)
Jul 26, 2021 21.78 21.95 21.59 21.74 4,265,113 -0.17(-0.80%)
Jul 23, 2021 22.12 22.12 21.76 21.92 2,935,555 -0.30(-1.36%)
Jul 22, 2021 22.39 22.44 22.09 22.22 4,865,721 +0.01(+0.04%)
Jul 21, 2021 21.72 22.22 21.69 22.21 4,842,060 +0.68(+3.16%)
Jul 20, 2021 21.29 21.60 21.10 21.53 3,765,326 +0.22(+1.05%)
Jul 19, 2021 21.03 21.30 20.94 21.30 7,200,662 -0.17(-0.77%)
Jul 16, 2021 21.77 21.77 21.41 21.47 3,712,345 -0.09(-0.41%)
Jul 15, 2021 21.70 21.89 21.35 21.56 6,729,247 -0.44(-1.99%)
Jul 14, 2021 22.61 22.61 21.97 21.99 5,688,754 -0.55(-2.46%)
Jul 13, 2021 22.66 22.86 22.51 22.55 3,779,579 -0.27(-1.19%)
Jul 12, 2021 22.83 22.87 22.57 22.82 4,559,005 +0.26(+1.16%)
Jul 09, 2021 22.54 22.61 22.30 22.56 2,884,470 +0.06(+0.26%)
Jul 08, 2021 22.30 22.62 22.15 22.50 4,321,843 -0.40(-1.74%)
Jul 07, 2021 23.26 23.38 22.82 22.90 4,210,546 -0.08(-0.34%)
Jul 06, 2021 22.98 22.99 22.80 22.97 4,357,291 +0.16(+0.68%)
Jul 02, 2021 22.83 22.92 22.68 22.82 2,567,688 -0.05(-0.21%)
Jul 01, 2021 22.89 22.90 22.63 22.87 3,023,142 +0.08(+0.34%)
Jun 30, 2021 22.85 22.92 22.66 22.79 3,892,976 -0.34(-1.47%)
Jun 29, 2021 23.29 23.45 23.08 23.13 4,697,924 +0.15(+0.63%)
Jun 28, 2021 22.59 22.99 22.54 22.98 6,476,520 +0.59(+2.65%)
Jun 25, 2021 22.42 22.58 22.34 22.39 3,836,311 +0.07(+0.30%)
Jun 24, 2021 22.42 22.48 22.24 22.32 3,515,244 +0.15(+0.66%)
Jun 23, 2021 22.17 22.17 22.05 22.18 3,128,912 -0.04(-0.17%)
Jun 22, 2021 21.91 22.29 21.87 22.22 3,693,635 +0.22(+1.02%)
Jun 21, 2021 21.88 22.05 21.66 21.99 3,645,350 +0.22(+1.03%)
Jun 18, 2021 21.89 22.00 21.75 21.77 4,788,286 -0.37(-1.67%)
Jun 17, 2021 21.82 22.21 21.76 22.14 3,593,982 +0.13(+0.57%)
Jun 16, 2021 22.01 22.34 21.86 22.01 3,965,385 +0.12(+0.53%)
Jun 15, 2021 22.12 22.15 21.77 21.90 2,882,358 -0.25(-1.14%)
Jun 14, 2021 22.11 22.29 22.09 22.15 4,506,433 +0.26(+1.20%)
Jun 11, 2021 21.78 21.89 21.71 21.89 3,348,906 +0.18(+0.85%)
Jun 10, 2021 21.55 21.79 21.45 21.70 2,774,316 +0.09(+0.42%)
Jun 09, 2021 21.79 21.91 21.60 21.61 3,021,082 -0.14(-0.62%)
Jun 08, 2021 21.85 21.85 21.48 21.75 4,104,762 +0.09(+0.40%)
Jun 07, 2021 21.50 21.67 21.33 21.66 3,770,590 +0.12(+0.54%)
Jun 04, 2021 21.52 21.75 21.51 21.54 4,154,367 +0.20(+0.95%)
Jun 03, 2021 21.45 21.59 21.24 21.34 6,592,567 -0.40(-1.82%)
Jun 02, 2021 21.80 21.83 21.61 21.74 5,455,435 -0.36(-1.62%)
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.