Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.86 12.02 11.83 11.99 778,022 +0.11(+0.97%)
Jun 29, 2020 11.60 11.91 11.59 11.88 557,261 +0.37(+3.25%)
Jun 26, 2020 11.83 11.86 11.50 11.51 675,531 -0.32(-2.67%)
Jun 25, 2020 11.78 11.84 11.62 11.82 381,248 -0.01(-0.08%)
Jun 24, 2020 11.98 12.02 11.69 11.83 968,408 -0.19(-1.59%)
Jun 23, 2020 12.02 12.13 11.99 12.02 670,233 +0.14(+1.21%)
Jun 22, 2020 11.86 11.93 11.77 11.88 449,023 +0.11(+0.90%)
Jun 19, 2020 11.91 11.99 11.77 11.77 530,446 +0.01(+0.08%)
Jun 18, 2020 11.63 11.82 11.62 11.77 678,298 +0.09(+0.74%)
Jun 17, 2020 11.95 11.99 11.65 11.68 547,918 -0.24(-2.01%)
Jun 16, 2020 12.02 12.07 11.77 11.92 1,067,870 +0.17(+1.47%)
Jun 15, 2020 11.33 11.79 11.27 11.75 1,136,693 +0.22(+1.94%)
Jun 12, 2020 11.63 11.69 11.30 11.52 691,612 +0.26(+2.29%)
Jun 11, 2020 11.53 11.68 11.23 11.27 1,720,110 -0.81(-6.71%)
Jun 10, 2020 12.22 12.22 12.00 12.08 517,029 -0.07(-0.55%)
Jun 09, 2020 12.11 12.20 12.04 12.14 484,580 -0.22(-1.77%)
Jun 08, 2020 12.18 12.36 12.09 12.36 579,308 +0.35(+2.94%)
Jun 05, 2020 12.06 12.17 12.01 12.01 694,024 +0.21(+1.78%)
Jun 04, 2020 11.82 11.89 11.70 11.80 417,165 -0.01(-0.08%)
Jun 03, 2020 11.77 11.83 11.68 11.81 1,172,405 +0.13(+1.14%)
Jun 02, 2020 11.65 11.69 11.55 11.68 434,010 +0.10(+0.82%)
Jun 01, 2020 11.41 11.58 11.35 11.58 469,678 +0.21(+1.85%)
May 29, 2020 11.21 11.39 11.17 11.37 514,752 +0.21(+1.88%)
May 28, 2020 11.29 11.38 11.16 11.16 581,936 -0.14(-1.27%)
May 27, 2020 11.30 11.32 10.94 11.30 639,317 +0.10(+0.85%)
May 26, 2020 11.22 11.30 11.16 11.21 911,677 +0.40(+3.71%)
May 22, 2020 10.85 10.88 10.78 10.81 454,889 -0.13(-1.22%)
May 21, 2020 11.00 11.04 10.80 10.94 295,468 -0.07(-0.61%)
May 20, 2020 11.09 11.11 10.91 11.01 405,928 +0.18(+1.67%)
May 19, 2020 10.80 11.02 10.73 10.83 570,490 -0.05(-0.44%)
May 18, 2020 10.62 10.88 10.60 10.87 393,815 +0.58(+5.65%)
May 15, 2020 10.36 10.36 10.17 10.29 278,343 -0.07(-0.64%)
May 14, 2020 10.13 10.36 9.949 10.36 596,121 +0.08(+0.74%)
May 13, 2020 10.58 10.64 10.22 10.28 749,236 -0.30(-2.80%)
May 12, 2020 10.71 10.87 10.57 10.58 370,387 -0.09(-0.80%)
May 11, 2020 10.56 10.68 10.51 10.66 500,931 +0.05(+0.45%)
May 08, 2020 10.49 10.62 10.43 10.62 360,431 +0.33(+3.25%)
May 07, 2020 10.28 10.32 10.15 10.28 520,659 +0.11(+1.13%)
May 06, 2020 10.15 10.27 10.07 10.17 440,584 +0.10(+1.04%)
May 05, 2020 10.17 10.21 10.03 10.06 612,564 +0.10(+0.96%)
May 04, 2020 9.872 9.968 9.777 9.968 373,528 +0.06(+0.58%)
May 01, 2020 10.08 10.08 9.796 9.911 823,603 -0.35(-3.44%)
Apr 30, 2020 10.49 10.49 10.17 10.26 765,636 -0.29(-2.71%)
Apr 29, 2020 10.32 10.61 10.25 10.55 821,577 +0.42(+4.14%)
Apr 28, 2020 10.18 10.23 10.03 10.13 582,764 +0.20(+2.02%)
Apr 27, 2020 9.796 9.939 9.739 9.930 343,341 +0.21(+2.16%)
Apr 24, 2020 9.863 9.869 9.596 9.720 468,938 -0.11(-1.16%)
Apr 23, 2020 9.796 10.02 9.777 9.834 401,881 +0.04(+0.39%)
Apr 22, 2020 9.663 9.825 9.663 9.796 566,876 +0.24(+2.49%)
Apr 21, 2020 9.748 9.825 9.539 9.558 1,421,542 -0.34(-3.47%)
Apr 20, 2020 9.930 10.07 9.834 9.901 468,395 -0.13(-1.33%)
Apr 17, 2020 10.01 10.14 9.949 10.03 545,050 +0.27(+2.73%)
Apr 16, 2020 9.806 9.872 9.682 9.768 588,048 -0.02(-0.19%)
Apr 15, 2020 9.834 9.853 9.643 9.787 663,812 -0.32(-3.21%)
Apr 14, 2020 10.04 10.26 9.977 10.11 598,042 +0.16(+1.63%)
Apr 13, 2020 9.968 10.01 9.720 9.949 689,233 -0.08(-0.76%)
Apr 09, 2020 9.977 10.16 9.858 10.03 836,288 +0.20(+2.04%)
Apr 08, 2020 9.643 9.872 9.558 9.825 1,174,433 +0.28(+2.90%)
Apr 07, 2020 9.729 9.872 9.500 9.548 743,237 +0.18(+1.93%)
Apr 06, 2020 9.071 9.367 9.014 9.367 518,228 +0.59(+6.74%)
Apr 03, 2020 8.909 8.995 8.699 8.775 410,333 -0.07(-0.76%)
Apr 02, 2020 8.775 9.052 8.709 8.842 358,754 +0.08(+0.87%)
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.