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 (%)
Feb 26, 2021 24.61 25.04 24.08 24.81 9,208,807 +0.34(+1.37%)
Feb 25, 2021 25.42 25.67 24.27 24.48 11,343,922 -1.24(-4.82%)
Feb 24, 2021 25.17 25.71 24.58 25.71 8,578,182 +0.54(+2.13%)
Feb 23, 2021 24.30 25.19 23.46 25.18 17,331,330 -0.36(-1.39%)
Feb 22, 2021 26.64 26.66 25.44 25.53 10,670,640 -1.81(-6.63%)
Feb 19, 2021 27.26 27.73 27.20 27.34 7,148,918 +0.52(+1.93%)
Feb 18, 2021 27.37 27.39 26.54 26.83 11,828,592 -1.47(-5.19%)
Feb 17, 2021 28.57 28.57 27.73 28.30 8,031,449 -0.48(-1.67%)
Feb 16, 2021 29.61 29.66 28.41 28.78 8,321,732 -0.33(-1.12%)
Feb 12, 2021 28.94 29.21 28.56 29.10 6,323,963 -0.60(-2.04%)
Feb 11, 2021 29.90 29.93 29.51 29.71 4,643,204 +0.15(+0.52%)
Feb 10, 2021 30.16 30.41 29.20 29.55 6,953,762 -0.40(-1.35%)
Feb 09, 2021 29.73 30.22 29.59 29.96 6,356,412 -0.27(-0.89%)
Feb 08, 2021 30.01 30.43 29.99 30.22 6,715,405 +0.30(+0.99%)
Feb 05, 2021 29.95 30.07 29.55 29.93 6,072,142 +0.22(+0.74%)
Feb 04, 2021 29.91 29.97 29.58 29.71 6,170,762 -0.38(-1.28%)
Feb 03, 2021 29.95 30.23 29.48 30.09 6,861,246 +0.53(+1.79%)
Feb 02, 2021 29.71 29.82 29.18 29.56 11,236,823 +0.32(+1.08%)
Feb 01, 2021 29.26 29.27 28.53 29.25 6,947,883 +0.64(+2.25%)
Jan 29, 2021 29.23 29.50 28.19 28.60 10,103,984 -0.98(-3.31%)
Jan 28, 2021 29.32 29.65 28.87 29.58 12,645,175 +0.65(+2.26%)
Jan 27, 2021 29.22 29.67 28.44 28.93 13,070,982 -1.94(-6.28%)
Jan 26, 2021 31.20 31.29 30.68 30.87 7,418,785 -0.31(-0.99%)
Jan 25, 2021 31.66 32.22 30.76 31.17 10,721,684 -0.40(-1.28%)
Jan 22, 2021 30.96 31.61 30.87 31.58 6,943,982 +0.23(+0.73%)
Jan 21, 2021 30.30 31.37 30.02 31.35 9,862,361 +1.32(+4.41%)
Jan 20, 2021 30.29 30.32 29.73 30.02 9,247,338 -0.12(-0.38%)
Jan 19, 2021 29.93 30.27 29.56 30.14 12,078,333 +0.81(+2.75%)
Jan 15, 2021 30.20 30.30 29.05 29.33 12,823,482 -1.67(-5.39%)
Jan 14, 2021 30.97 31.29 30.76 31.00 9,548,283 -0.28(-0.89%)
Jan 13, 2021 31.52 31.52 30.69 31.28 10,105,618 +0.15(+0.49%)
Jan 12, 2021 31.12 31.16 30.43 31.13 11,462,407 +0.37(+1.22%)
Jan 11, 2021 30.41 31.05 29.88 30.75 14,078,295 -1.07(-3.38%)
Jan 08, 2021 32.78 32.87 31.32 31.83 18,434,804 -0.24(-0.75%)
Jan 07, 2021 31.64 32.43 31.31 32.07 23,938,450 +1.93(+6.40%)
Jan 06, 2021 29.38 30.88 29.20 30.14 22,012,882 +2.03(+7.20%)
Jan 05, 2021 27.61 28.28 27.59 28.11 11,190,168 +0.59(+2.13%)
Jan 04, 2021 27.90 28.04 27.14 27.53 9,623,281 +0.42(+1.56%)
Dec 31, 2020 27.11 27.11 27.11 5,678,278 -0.05(-0.18%)
Dec 30, 2020 26.85 27.22 26.78 27.15 5,678,278 +0.62(+2.33%)
Dec 29, 2020 27.10 27.11 26.28 26.53 7,186,735 -0.26(-0.97%)
Dec 28, 2020 27.51 27.51 26.75 26.79 7,387,609 +0.21(+0.79%)
Dec 24, 2020 26.92 26.93 26.34 26.58 4,942,648 -0.05(-0.18%)
Dec 23, 2020 27.21 27.21 26.50 26.63 6,766,029 +0.42(+1.61%)
Dec 22, 2020 25.91 26.34 25.62 26.21 8,134,941 +0.92(+3.64%)
Dec 21, 2020 24.69 25.31 24.61 25.29 5,596,983 +0.43(+1.74%)
Dec 18, 2020 24.69 25.21 24.62 24.86 5,911,039 +0.34(+1.37%)
Dec 17, 2020 24.42 24.52 24.22 24.52 7,918,531 +0.48(+1.99%)
Dec 16, 2020 24.11 24.11 23.60 24.04 6,106,091 +0.00(+0.00%)
Dec 15, 2020 23.32 24.08 23.18 24.04 5,808,438 +1.07(+4.68%)
Dec 14, 2020 23.04 23.10 22.86 22.97 4,326,446 +0.33(+1.44%)
Dec 11, 2020 22.42 22.85 22.41 22.64 2,722,037 +0.12(+0.55%)
Dec 10, 2020 22.06 22.53 22.04 22.52 3,256,293 +0.34(+1.51%)
Dec 09, 2020 22.92 22.95 22.00 22.18 4,417,919 -0.56(-2.44%)
Dec 08, 2020 22.30 22.77 22.30 22.74 3,545,455 +0.59(+2.68%)
Dec 07, 2020 22.22 22.40 22.12 22.14 3,817,730 +0.10(+0.43%)
Dec 04, 2020 22.05 22.22 22.01 22.05 2,659,727 +0.07(+0.31%)
Dec 03, 2020 22.26 22.32 21.94 21.98 6,126,185 -0.15(-0.69%)
Dec 02, 2020 22.01 22.24 21.77 22.13 3,964,524 -0.20(-0.90%)
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.