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 (%)
May 28, 2021 22.17 22.37 22.09 22.14 3,650,879 +0.11(+0.48%)
May 27, 2021 22.11 22.13 21.92 22.03 4,808,092 -0.02(-0.09%)
May 26, 2021 21.86 22.10 21.81 22.05 3,746,235 +0.26(+1.20%)
May 25, 2021 21.93 21.98 21.70 21.79 2,899,973 -0.06(-0.26%)
May 24, 2021 21.96 22.00 21.73 21.85 3,119,115 +0.04(+0.18%)
May 21, 2021 21.93 21.94 21.75 21.81 3,360,934 +0.05(+0.22%)
May 20, 2021 21.55 21.81 21.47 21.76 5,591,004 +0.54(+2.55%)
May 19, 2021 20.71 21.25 20.64 21.22 6,998,676 +0.16(+0.78%)
May 18, 2021 20.92 21.25 20.78 21.06 7,030,207 +0.39(+1.87%)
May 17, 2021 20.71 20.78 20.45 20.67 4,586,817 -0.19(-0.93%)
May 14, 2021 20.56 20.94 20.47 20.87 7,484,759 +0.78(+3.90%)
May 13, 2021 20.31 20.42 19.86 20.08 7,037,827 +0.08(+0.39%)
May 12, 2021 20.43 20.53 19.96 20.01 7,580,403 -0.70(-3.36%)
May 11, 2021 19.83 20.77 19.75 20.70 9,460,764 +0.06(+0.28%)
May 10, 2021 21.11 21.25 20.63 20.64 5,275,119 -0.65(-3.04%)
May 07, 2021 21.25 21.57 21.12 21.29 7,012,214 +0.38(+1.80%)
May 06, 2021 20.89 21.03 20.58 20.91 10,893,724 -0.28(-1.32%)
May 05, 2021 21.53 21.53 21.11 21.19 5,740,449 -0.03(-0.14%)
May 04, 2021 21.49 21.52 21.04 21.22 9,888,019 -0.91(-4.10%)
May 03, 2021 22.53 22.55 22.08 22.13 5,823,657 -0.32(-1.42%)
Apr 30, 2021 22.53 22.67 22.30 22.45 5,494,800 -0.42(-1.82%)
Apr 29, 2021 23.18 23.23 22.59 22.87 8,117,561 -0.36(-1.54%)
Apr 28, 2021 23.20 23.44 22.99 23.22 5,238,362 -0.48(-2.04%)
Apr 27, 2021 23.80 23.84 23.57 23.71 4,995,549 -0.08(-0.33%)
Apr 26, 2021 23.76 23.82 23.44 23.78 6,050,230 +0.12(+0.51%)
Apr 23, 2021 23.44 23.73 23.31 23.66 6,578,749 +0.43(+1.85%)
Apr 22, 2021 23.43 23.55 23.09 23.23 9,889,271 +0.55(+2.43%)
Apr 21, 2021 22.06 22.69 21.96 22.68 5,915,824 +0.44(+2.00%)
Apr 20, 2021 22.27 22.51 22.06 22.24 4,738,887 -0.21(-0.95%)
Apr 19, 2021 22.96 23.00 22.27 22.45 6,837,662 -0.56(-2.44%)
Apr 16, 2021 22.60 23.08 22.51 23.01 6,789,411 +0.74(+3.34%)
Apr 15, 2021 22.81 22.84 22.08 22.27 5,819,350 -0.33(-1.45%)
Apr 14, 2021 22.92 23.17 22.56 22.59 8,222,063 -0.08(-0.34%)
Apr 13, 2021 22.36 22.67 22.16 22.67 6,619,934 +0.45(+2.04%)
Apr 12, 2021 22.41 22.44 21.98 22.22 6,716,272 -0.45(-2.00%)
Apr 09, 2021 22.42 22.70 22.37 22.67 4,693,975 +0.03(+0.13%)
Apr 08, 2021 22.72 22.85 22.56 22.64 5,021,482 +0.29(+1.30%)
Apr 07, 2021 23.02 23.02 22.26 22.35 5,834,846 -0.65(-2.81%)
Apr 06, 2021 22.94 23.27 22.86 23.00 6,724,988 +0.00(+0.00%)
Apr 05, 2021 23.79 23.81 22.94 23.00 9,435,119 -0.36(-1.53%)
Apr 01, 2021 24.05 24.09 23.32 23.36 9,617,763 -0.12(-0.49%)
Mar 31, 2021 23.25 23.66 23.11 23.47 12,634,788 +0.78(+3.45%)
Mar 30, 2021 21.77 22.70 21.74 22.69 9,296,372 +1.04(+4.82%)
Mar 29, 2021 22.23 22.29 21.56 21.65 5,358,847 -0.53(-2.40%)
Mar 26, 2021 21.95 22.21 21.66 22.18 7,120,983 +0.43(+2.00%)
Mar 25, 2021 21.01 21.74 20.85 21.74 13,829,321 +0.11(+0.49%)
Mar 24, 2021 22.50 22.51 21.64 21.64 6,255,045 -1.01(-4.48%)
Mar 23, 2021 23.24 23.25 22.54 22.65 5,102,655 -0.43(-1.88%)
Mar 22, 2021 22.89 23.34 22.65 23.09 6,644,066 +0.54(+2.40%)
Mar 19, 2021 22.20 22.74 22.05 22.55 8,067,977 +0.58(+2.64%)
Mar 18, 2021 22.71 22.85 21.91 21.97 10,462,940 -1.27(-5.45%)
Mar 17, 2021 22.99 23.47 22.62 23.23 9,200,206 -0.66(-2.75%)
Mar 16, 2021 24.35 24.48 23.66 23.89 7,539,143 -0.56(-2.29%)
Mar 15, 2021 24.33 24.54 24.03 24.45 5,039,998 -0.14(-0.55%)
Mar 12, 2021 24.09 24.64 23.86 24.58 5,388,071 -0.19(-0.78%)
Mar 11, 2021 24.23 24.81 24.06 24.78 8,301,898 +1.48(+6.34%)
Mar 10, 2021 24.06 24.10 23.02 23.30 8,860,933 -0.01(-0.04%)
Mar 09, 2021 22.82 23.51 22.74 23.31 10,002,363 +1.80(+8.35%)
Mar 08, 2021 21.98 22.44 21.45 21.51 10,624,102 -0.68(-3.05%)
Mar 05, 2021 22.84 22.89 20.68 22.19 17,263,278 -0.32(-1.42%)
Mar 04, 2021 23.25 23.64 21.80 22.51 15,540,676 -0.94(-4.00%)
Mar 03, 2021 24.64 24.86 23.40 23.44 9,546,825 -1.64(-6.55%)
Mar 02, 2021 25.82 25.90 25.04 25.09 5,502,963 -0.83(-3.21%)
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.