Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.97 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.044 9.044 8.766 8.824 458,087 -0.35(-3.77%)
Mar 31, 2020 9.179 9.390 9.121 9.169 1,269,667 -0.02(-0.21%)
Mar 30, 2020 9.121 9.198 8.987 9.188 1,835,678 +0.08(+0.84%)
Mar 27, 2020 9.256 9.366 9.035 9.112 585,237 -0.59(-6.04%)
Mar 26, 2020 9.486 9.841 9.486 9.697 916,213 +0.35(+3.70%)
Mar 25, 2020 9.064 9.601 8.824 9.352 775,728 +0.44(+4.96%)
Mar 24, 2020 8.564 8.939 8.516 8.910 1,209,183 +0.91(+11.40%)
Mar 23, 2020 8.267 8.295 7.767 7.998 964,668 -0.35(-4.14%)
Mar 20, 2020 8.449 8.824 8.247 8.343 812,499 -0.01(-0.11%)
Mar 19, 2020 7.979 8.459 7.758 8.353 821,695 +0.19(+2.35%)
Mar 18, 2020 8.411 8.651 7.903 8.161 754,440 -0.93(-10.24%)
Mar 17, 2020 8.699 9.092 8.439 9.092 1,199,507 +0.55(+6.40%)
Mar 16, 2020 8.756 9.025 8.430 8.545 857,176 -1.02(-10.64%)
Mar 13, 2020 9.793 10.02 9.083 9.563 662,727 +0.48(+5.29%)
Mar 12, 2020 9.601 9.620 9.035 9.083 1,499,872 -1.33(-12.81%)
Mar 11, 2020 10.84 10.87 10.19 10.42 1,657,293 -0.68(-6.14%)
Mar 10, 2020 11.25 11.30 10.76 11.10 1,885,121 +0.25(+2.30%)
Mar 09, 2020 11.22 11.33 10.74 10.85 2,106,417 -1.38(-11.30%)
Mar 06, 2020 12.26 12.36 12.01 12.23 833,746 -0.38(-3.04%)
Mar 05, 2020 12.49 12.74 12.42 12.62 1,532,216 -0.13(-1.05%)
Mar 04, 2020 12.57 12.75 12.41 12.75 1,081,366 +0.47(+3.83%)
Mar 03, 2020 12.40 12.62 12.18 12.28 1,921,015 +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.