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 (%)
Sep 30, 2020 17.57 18.00 17.51 17.83 3,336,092 +0.49(+2.84%)
Sep 29, 2020 17.18 17.41 17.12 17.34 1,954,739 +0.40(+2.39%)
Sep 28, 2020 16.64 16.96 16.61 16.93 2,726,653 +0.73(+4.52%)
Sep 25, 2020 15.68 16.23 15.67 16.20 2,206,498 +0.35(+2.19%)
Sep 24, 2020 15.88 16.04 15.48 15.85 2,164,209 -0.08(-0.48%)
Sep 23, 2020 16.18 16.36 15.89 15.93 1,854,635 -0.14(-0.90%)
Sep 22, 2020 16.11 16.11 15.83 16.08 1,393,839 +0.09(+0.54%)
Sep 21, 2020 15.64 16.00 15.54 15.99 2,454,995 -0.13(-0.84%)
Sep 18, 2020 16.24 16.32 15.97 16.12 1,046,629 -0.02(-0.12%)
Sep 17, 2020 16.06 16.19 15.91 16.14 1,146,311 -0.31(-1.88%)
Sep 16, 2020 16.53 16.62 16.37 16.45 3,370,119 +0.10(+0.59%)
Sep 15, 2020 16.29 16.46 16.25 16.36 1,756,123 +0.31(+1.92%)
Sep 14, 2020 15.84 16.09 15.78 16.05 1,576,363 +0.43(+2.78%)
Sep 11, 2020 15.80 15.82 15.49 15.61 1,115,900 -0.01(-0.06%)
Sep 10, 2020 15.97 16.01 15.56 15.62 2,119,823 -0.36(-2.23%)
Sep 09, 2020 15.80 16.02 15.67 15.98 3,782,733 +0.54(+3.50%)
Sep 08, 2020 15.18 15.65 15.08 15.44 2,318,531 -0.09(-0.56%)
Sep 04, 2020 15.69 15.78 14.78 15.53 4,202,177 -0.16(-1.04%)
Sep 03, 2020 16.50 16.52 15.64 15.69 5,873,131 -1.04(-6.22%)
Sep 02, 2020 16.87 16.92 16.44 16.73 2,408,394 -0.07(-0.40%)
Sep 01, 2020 16.57 16.80 16.53 16.80 2,615,664 +0.27(+1.63%)
Aug 31, 2020 16.64 16.71 16.44 16.53 2,784,977 -0.06(-0.35%)
Aug 28, 2020 16.39 16.66 16.33 16.59 3,593,051 +0.37(+2.26%)
Aug 27, 2020 16.32 16.36 16.10 16.22 2,425,210 -0.05(-0.30%)
Aug 26, 2020 16.34 16.42 16.22 16.27 2,645,057 +0.00(+0.00%)
Aug 25, 2020 16.10 16.28 15.98 16.27 2,082,205 +0.37(+2.30%)
Aug 24, 2020 15.91 15.99 15.77 15.90 1,770,352 +0.19(+1.23%)
Aug 21, 2020 15.63 15.79 15.61 15.71 1,677,946 -0.01(-0.06%)
Aug 20, 2020 15.78 15.79 15.60 15.72 1,477,062 -0.11(-0.67%)
Aug 19, 2020 15.83 16.04 15.82 15.82 2,179,605 +0.06(+0.37%)
Aug 18, 2020 15.86 15.87 15.57 15.77 1,799,858 +0.06(+0.37%)
Aug 17, 2020 15.69 15.85 15.62 15.71 1,466,771 +0.18(+1.18%)
Aug 14, 2020 15.61 15.72 15.48 15.53 4,330,141 -0.12(-0.74%)
Aug 13, 2020 15.43 15.79 15.39 15.64 1,532,532 +0.26(+1.69%)
Aug 12, 2020 15.15 15.43 15.08 15.38 1,414,192 +0.26(+1.72%)
Aug 11, 2020 15.56 15.56 15.09 15.12 1,498,656 -0.25(-1.63%)
Aug 10, 2020 15.53 15.53 15.25 15.37 1,895,098 +0.06(+0.38%)
Aug 07, 2020 15.08 15.45 15.05 15.31 1,871,240 +0.22(+1.47%)
Aug 06, 2020 15.09 15.21 14.97 15.09 1,295,857 +0.06(+0.38%)
Aug 05, 2020 14.75 15.04 14.69 15.03 1,539,480 +0.38(+2.57%)
Aug 04, 2020 14.26 14.69 14.25 14.66 1,764,217 +0.43(+3.05%)
Aug 03, 2020 14.03 14.25 13.90 14.22 1,540,516 +0.34(+2.43%)
Jul 31, 2020 14.01 14.03 13.76 13.89 1,126,581 -0.10(-0.69%)
Jul 30, 2020 13.79 13.98 13.77 13.98 919,109 +0.07(+0.49%)
Jul 29, 2020 13.97 13.98 13.84 13.92 969,231 +0.08(+0.56%)
Jul 28, 2020 14.20 14.20 13.84 13.84 936,958 -0.36(-2.51%)
Jul 27, 2020 13.98 14.20 13.97 14.20 1,328,459 +0.28(+2.01%)
Jul 24, 2020 13.95 13.98 13.74 13.92 1,544,382 -0.26(-1.84%)
Jul 23, 2020 14.17 14.38 14.06 14.18 1,082,642 +0.04(+0.27%)
Jul 22, 2020 14.04 14.17 13.98 14.14 814,652 +0.12(+0.83%)
Jul 21, 2020 14.15 14.16 13.94 14.02 1,444,002 +0.07(+0.48%)
Jul 20, 2020 13.80 14.00 13.79 13.95 1,201,570 +0.25(+1.83%)
Jul 17, 2020 13.61 13.70 13.53 13.70 731,489 +0.22(+1.65%)
Jul 16, 2020 13.52 13.63 13.45 13.48 1,268,182 -0.11(-0.78%)
Jul 15, 2020 13.57 13.62 13.41 13.59 1,780,888 +0.30(+2.25%)
Jul 14, 2020 12.92 13.30 12.79 13.29 737,855 +0.37(+2.84%)
Jul 13, 2020 13.18 13.35 12.89 12.92 1,024,084 -0.15(-1.18%)
Jul 10, 2020 13.05 13.08 12.96 13.08 625,406 -0.02(-0.15%)
Jul 09, 2020 13.29 13.29 12.87 13.10 973,945 -0.16(-1.24%)
Jul 08, 2020 12.92 13.26 12.92 13.26 671,727 +0.42(+3.31%)
Jul 07, 2020 12.81 12.95 12.75 12.84 791,354 -0.05(-0.37%)
Jul 06, 2020 12.72 12.88 12.67 12.88 1,196,813 +0.48(+3.89%)
Jul 02, 2020 12.48 12.53 12.35 12.40 940,649 +0.17(+1.42%)
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.