Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.88 18.92 18.44 18.74 3,615,011 -0.18(-0.96%)
Oct 29, 2020 18.77 19.01 18.63 18.92 5,545,987 +0.38(+2.07%)
Oct 28, 2020 18.55 18.85 18.47 18.54 8,315,468 -0.29(-1.53%)
Oct 27, 2020 18.97 19.11 18.78 18.83 2,724,943 -0.14(-0.76%)
Oct 26, 2020 19.06 19.30 18.69 18.97 4,012,526 -0.40(-2.08%)
Oct 23, 2020 19.45 19.55 19.17 19.37 2,955,136 +0.06(+0.30%)
Oct 22, 2020 19.30 19.39 18.92 19.31 3,932,133 -0.07(-0.35%)
Oct 21, 2020 20.14 20.19 19.36 19.38 5,336,602 -0.88(-4.35%)
Oct 20, 2020 20.10 20.40 20.01 20.26 2,972,675 +0.40(+2.03%)
Oct 19, 2020 19.95 20.16 19.80 19.86 3,840,668 -0.15(-0.77%)
Oct 16, 2020 20.22 20.38 19.98 20.01 2,256,329 -0.09(-0.43%)
Oct 15, 2020 19.83 20.16 19.68 20.10 2,858,569 -0.15(-0.76%)
Oct 14, 2020 20.29 20.39 20.13 20.25 3,230,038 +0.24(+1.20%)
Oct 13, 2020 19.86 20.18 19.77 20.01 3,325,006 -0.07(-0.33%)
Oct 12, 2020 20.67 20.68 19.84 20.08 5,863,678 -0.42(-2.06%)
Oct 09, 2020 20.04 20.58 20.00 20.50 3,258,561 +0.32(+1.57%)
Oct 08, 2020 20.81 20.83 19.95 20.19 6,527,135 -0.02(-0.10%)
Oct 07, 2020 19.66 20.28 19.54 20.21 8,017,685 +0.96(+4.98%)
Oct 06, 2020 19.30 19.59 19.02 19.25 6,599,542 +0.13(+0.70%)
Oct 05, 2020 18.60 19.15 18.51 19.11 5,132,653 +0.83(+4.56%)
Oct 02, 2020 17.84 18.46 17.84 18.28 3,215,767 -0.01(-0.05%)
Oct 01, 2020 18.11 18.30 17.93 18.29 3,526,329 +0.57(+3.25%)
Sep 30, 2020 17.46 17.89 17.40 17.71 3,357,935 +0.49(+2.84%)
Sep 29, 2020 17.07 17.29 17.01 17.23 1,967,538 +0.40(+2.39%)
Sep 28, 2020 16.54 16.85 16.50 16.82 2,744,505 +0.73(+4.52%)
Sep 25, 2020 15.58 16.12 15.57 16.10 2,220,945 +0.34(+2.19%)
Sep 24, 2020 15.78 15.93 15.38 15.75 2,178,379 -0.08(-0.48%)
Sep 23, 2020 16.08 16.25 15.79 15.83 1,866,778 -0.14(-0.90%)
Sep 22, 2020 16.01 16.01 15.73 15.97 1,402,965 +0.09(+0.54%)
Sep 21, 2020 15.54 15.89 15.43 15.88 2,471,069 -0.13(-0.84%)
Sep 18, 2020 16.13 16.21 15.87 16.02 1,053,482 -0.02(-0.12%)
Sep 17, 2020 15.95 16.09 15.81 16.04 1,153,817 -0.31(-1.88%)
Sep 16, 2020 16.42 16.51 16.27 16.34 3,392,185 +0.10(+0.59%)
Sep 15, 2020 16.18 16.35 16.14 16.25 1,767,621 +0.31(+1.92%)
Sep 14, 2020 15.74 15.98 15.67 15.94 1,586,684 +0.43(+2.78%)
Sep 11, 2020 15.69 15.72 15.39 15.51 1,123,206 -0.01(-0.06%)
Sep 10, 2020 15.87 15.90 15.46 15.52 2,133,703 -0.35(-2.23%)
Sep 09, 2020 15.69 15.91 15.57 15.88 3,807,501 +0.54(+3.50%)
Sep 08, 2020 15.08 15.55 14.98 15.34 2,333,712 -0.09(-0.56%)
Sep 04, 2020 15.59 15.67 14.69 15.42 4,229,690 -0.16(-1.04%)
Sep 03, 2020 16.39 16.41 15.54 15.59 5,911,585 -1.03(-6.23%)
Sep 02, 2020 16.76 16.81 16.33 16.62 2,424,162 -0.07(-0.40%)
Sep 01, 2020 16.46 16.69 16.42 16.69 2,632,790 +0.27(+1.63%)
Aug 31, 2020 16.54 16.60 16.33 16.42 2,803,211 -0.06(-0.35%)
Aug 28, 2020 16.29 16.56 16.23 16.48 3,616,576 +0.36(+2.26%)
Aug 27, 2020 16.21 16.26 16.00 16.11 2,441,089 -0.05(-0.30%)
Aug 26, 2020 16.23 16.32 16.11 16.16 2,662,376 +0.00(+0.00%)
Aug 25, 2020 16.00 16.17 15.88 16.16 2,095,839 +0.36(+2.30%)
Aug 24, 2020 15.81 15.88 15.66 15.80 1,781,943 +0.19(+1.23%)
Aug 21, 2020 15.53 15.69 15.51 15.61 1,688,932 -0.01(-0.06%)
Aug 20, 2020 15.67 15.68 15.50 15.62 1,486,733 -0.11(-0.67%)
Aug 19, 2020 15.73 15.94 15.71 15.72 2,193,876 +0.06(+0.37%)
Aug 18, 2020 15.76 15.77 15.47 15.66 1,811,643 +0.06(+0.37%)
Aug 17, 2020 15.59 15.75 15.52 15.61 1,476,375 +0.18(+1.18%)
Aug 14, 2020 15.51 15.62 15.38 15.42 4,358,492 -0.11(-0.74%)
Aug 13, 2020 15.33 15.68 15.29 15.54 1,542,566 +0.26(+1.69%)
Aug 12, 2020 15.05 15.33 14.98 15.28 1,423,451 +0.26(+1.72%)
Aug 11, 2020 15.46 15.46 14.99 15.02 1,508,469 -0.25(-1.63%)
Aug 10, 2020 15.42 15.42 15.15 15.27 1,907,506 +0.06(+0.38%)
Aug 07, 2020 14.98 15.35 14.96 15.21 1,883,492 +0.22(+1.47%)
Aug 06, 2020 14.99 15.11 14.87 14.99 1,304,342 +0.06(+0.38%)
Aug 05, 2020 14.66 14.95 14.59 14.94 1,549,560 +0.37(+2.57%)
Aug 04, 2020 14.17 14.59 14.16 14.56 1,775,768 +0.43(+3.05%)
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.