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 (%)
Nov 30, 2020 23.34 23.34 22.51 22.69 5,604,853 -0.06(-0.25%)
Nov 27, 2020 22.73 22.97 22.64 22.75 3,831,427 +0.37(+1.64%)
Nov 25, 2020 22.01 22.42 22.01 22.38 4,966,253 +0.38(+1.71%)
Nov 24, 2020 21.91 22.15 21.55 22.01 6,622,885 +0.30(+1.38%)
Nov 23, 2020 21.60 21.74 21.34 21.71 4,714,843 +0.40(+1.90%)
Nov 20, 2020 21.24 21.42 21.15 21.30 3,039,444 +0.24(+1.14%)
Nov 19, 2020 20.89 21.08 20.87 21.06 3,260,612 +0.30(+1.44%)
Nov 18, 2020 21.13 21.13 20.75 20.76 3,980,559 -0.31(-1.46%)
Nov 17, 2020 20.84 21.07 20.67 21.07 2,858,146 +0.04(+0.18%)
Nov 16, 2020 21.08 21.08 20.77 21.03 4,048,981 +0.11(+0.51%)
Nov 13, 2020 21.08 21.13 20.77 20.93 3,638,538 +0.10(+0.46%)
Nov 12, 2020 21.29 21.34 20.74 20.83 4,705,490 -0.24(-1.14%)
Nov 11, 2020 20.75 21.14 20.67 21.07 5,164,294 +0.66(+3.21%)
Nov 10, 2020 20.84 20.84 20.15 20.41 6,627,511 -0.31(-1.49%)
Nov 09, 2020 22.04 22.13 20.68 20.72 9,744,179 +0.04(+0.19%)
Nov 06, 2020 20.79 20.83 20.42 20.68 5,072,757 +0.15(+0.75%)
Nov 05, 2020 20.15 20.55 19.96 20.53 6,157,656 +1.35(+7.04%)
Nov 04, 2020 19.08 19.26 18.64 19.18 7,927,829 -0.25(-1.29%)
Nov 03, 2020 19.31 19.55 19.25 19.43 5,295,901 +0.23(+1.21%)
Nov 02, 2020 18.97 19.21 18.87 19.20 4,259,512 +0.34(+1.79%)
Oct 30, 2020 19.01 19.04 18.56 18.86 3,591,664 -0.18(-0.96%)
Oct 29, 2020 18.89 19.13 18.76 19.04 5,510,170 +0.39(+2.07%)
Oct 28, 2020 18.67 18.97 18.59 18.66 8,261,765 -0.29(-1.53%)
Oct 27, 2020 19.09 19.24 18.90 18.95 2,707,345 -0.14(-0.76%)
Oct 26, 2020 19.18 19.42 18.81 19.09 3,986,613 -0.41(-2.08%)
Oct 23, 2020 19.58 19.68 19.30 19.50 2,936,051 +0.06(+0.30%)
Oct 22, 2020 19.43 19.52 19.04 19.44 3,906,738 -0.07(-0.35%)
Oct 21, 2020 20.27 20.32 19.49 19.51 5,302,137 -0.89(-4.35%)
Oct 20, 2020 20.23 20.53 20.14 20.39 2,953,476 +0.41(+2.03%)
Oct 19, 2020 20.08 20.29 19.93 19.99 3,815,864 -0.15(-0.77%)
Oct 16, 2020 20.36 20.51 20.11 20.14 2,241,757 -0.09(-0.43%)
Oct 15, 2020 19.96 20.29 19.81 20.23 2,840,108 -0.15(-0.76%)
Oct 14, 2020 20.42 20.52 20.26 20.39 3,209,178 +0.24(+1.20%)
Oct 13, 2020 19.99 20.31 19.90 20.14 3,303,533 -0.07(-0.33%)
Oct 12, 2020 20.80 20.82 19.97 20.21 5,825,810 -0.42(-2.06%)
Oct 09, 2020 20.17 20.71 20.13 20.64 3,237,517 +0.32(+1.57%)
Oct 08, 2020 20.94 20.96 20.08 20.32 6,484,982 -0.02(-0.09%)
Oct 07, 2020 19.79 20.41 19.67 20.34 7,965,905 +0.96(+4.98%)
Oct 06, 2020 19.43 19.72 19.14 19.37 6,556,921 +0.13(+0.70%)
Oct 05, 2020 18.72 19.28 18.63 19.24 5,099,505 +0.84(+4.56%)
Oct 02, 2020 17.95 18.58 17.95 18.40 3,194,999 -0.01(-0.05%)
Oct 01, 2020 18.23 18.42 18.05 18.41 3,503,556 +0.58(+3.25%)
Sep 30, 2020 17.57 18.00 17.51 17.83 3,336,249 +0.49(+2.84%)
Sep 29, 2020 17.18 17.41 17.12 17.34 1,954,831 +0.41(+2.39%)
Sep 28, 2020 16.64 16.96 16.61 16.93 2,726,781 +0.73(+4.52%)
Sep 25, 2020 15.68 16.23 15.67 16.20 2,206,601 +0.35(+2.19%)
Sep 24, 2020 15.88 16.04 15.48 15.85 2,164,311 -0.08(-0.48%)
Sep 23, 2020 16.18 16.35 15.89 15.93 1,854,722 -0.14(-0.90%)
Sep 22, 2020 16.11 16.11 15.83 16.07 1,393,904 +0.09(+0.54%)
Sep 21, 2020 15.64 16.00 15.53 15.99 2,455,110 -0.14(-0.84%)
Sep 18, 2020 16.24 16.32 15.97 16.12 1,046,678 -0.02(-0.12%)
Sep 17, 2020 16.06 16.19 15.91 16.14 1,146,365 -0.31(-1.88%)
Sep 16, 2020 16.53 16.61 16.37 16.45 3,370,277 +0.10(+0.59%)
Sep 15, 2020 16.29 16.46 16.25 16.35 1,756,206 +0.31(+1.92%)
Sep 14, 2020 15.84 16.08 15.78 16.05 1,576,437 +0.43(+2.78%)
Sep 11, 2020 15.79 15.82 15.49 15.61 1,115,952 -0.01(-0.06%)
Sep 10, 2020 15.97 16.01 15.56 15.62 2,119,923 -0.36(-2.23%)
Sep 09, 2020 15.79 16.02 15.67 15.98 3,782,911 +0.54(+3.50%)
Sep 08, 2020 15.18 15.65 15.08 15.44 2,318,640 -0.09(-0.56%)
Sep 04, 2020 15.69 15.78 14.78 15.53 4,202,374 -0.16(-1.05%)
Sep 03, 2020 16.50 16.52 15.64 15.69 5,873,406 -1.04(-6.22%)
Sep 02, 2020 16.87 16.92 16.44 16.73 2,408,507 -0.07(-0.40%)
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.