Global Clean Energy Ishares ETF (NQ: ICLN )

23.90 USD -0.37 (-1.52%)
Streaming Delayed Price Updated: 7:06 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 25.51 25.74 24.22 24.27 9,222,274 -1.70(-6.55%)
Mar 02, 2021 26.73 26.81 25.92 25.97 5,315,886 -0.86(-3.21%)
Mar 01, 2021 26.63 26.92 26.31 26.83 5,436,093 +0.98(+3.79%)
Feb 26, 2021 25.64 26.09 25.09 25.85 8,838,700 +0.35(+1.37%)
Feb 25, 2021 26.48 26.74 25.29 25.50 10,888,004 -1.29(-4.82%)
Feb 24, 2021 26.22 26.79 25.61 26.79 8,233,420 +0.56(+2.13%)
Feb 23, 2021 25.32 26.24 24.44 26.23 16,634,775 -0.37(-1.39%)
Feb 22, 2021 27.76 27.78 26.51 26.60 10,241,781 -1.89(-6.63%)
Feb 19, 2021 28.40 28.89 28.33 28.49 6,861,600 +0.54(+1.93%)
Feb 18, 2021 28.52 28.54 27.65 27.95 11,353,195 -1.53(-5.19%)
Feb 17, 2021 29.77 29.77 28.89 29.48 7,708,661 -0.50(-1.67%)
Feb 16, 2021 30.85 30.90 29.60 29.98 7,987,278 -0.34(-1.12%)
Feb 12, 2021 30.15 30.43 29.76 30.32 6,069,800 -0.63(-2.04%)
Feb 11, 2021 31.15 31.18 30.75 30.95 4,456,591 +0.16(+0.52%)
Feb 10, 2021 31.42 31.68 30.42 30.79 6,674,287 -0.42(-1.35%)
Feb 09, 2021 30.97 31.49 30.83 31.21 6,100,945 -0.28(-0.89%)
Feb 08, 2021 31.27 31.70 31.25 31.49 6,445,510 +0.31(+0.99%)
Feb 05, 2021 31.20 31.33 30.79 31.18 5,828,100 +0.23(+0.74%)
Feb 04, 2021 31.16 31.22 30.82 30.95 5,922,756 -0.40(-1.28%)
Feb 03, 2021 31.20 31.50 30.71 31.35 6,585,489 +0.55(+1.79%)
Feb 02, 2021 30.95 31.07 30.40 30.80 10,785,209 +0.33(+1.08%)
Feb 01, 2021 30.49 30.50 29.72 30.47 6,668,644 +0.67(+2.25%)
Jan 29, 2021 30.45 30.74 29.38 29.80 9,697,900 -1.02(-3.31%)
Jan 28, 2021 30.55 30.89 30.08 30.82 12,136,959 +0.68(+2.26%)
Jan 27, 2021 30.44 30.91 29.63 30.14 12,545,690 -2.02(-6.28%)
Jan 26, 2021 32.51 32.60 31.96 32.16 7,120,620 -0.32(-0.99%)
Jan 25, 2021 32.99 33.57 32.05 32.48 10,290,774 -0.42(-1.28%)
Jan 22, 2021 32.26 32.93 32.16 32.90 6,664,900 +0.24(+0.73%)
Jan 21, 2021 31.57 32.68 31.28 32.66 9,465,988 +1.38(+4.41%)
Jan 20, 2021 31.56 31.59 30.97 31.28 8,875,683 -0.12(-0.38%)
Jan 19, 2021 31.18 31.54 30.80 31.40 11,592,599 +0.84(+2.75%)
Jan 15, 2021 31.46 31.57 30.27 30.56 12,308,100 -1.74(-5.39%)
Jan 14, 2021 32.26 32.60 32.05 32.30 9,164,533 -0.29(-0.89%)
Jan 13, 2021 32.84 32.84 31.97 32.59 9,699,468 +0.16(+0.49%)
Jan 12, 2021 32.42 32.47 31.70 32.43 11,001,727 +0.39(+1.22%)
Jan 11, 2021 31.68 32.35 31.13 32.04 13,512,481 -1.12(-3.38%)
Jan 08, 2021 34.15 34.25 32.63 33.16 17,693,900 -0.25(-0.75%)
Jan 07, 2021 32.97 33.79 32.62 33.41 22,976,352 +2.01(+6.40%)
Jan 06, 2021 30.61 32.17 30.42 31.40 21,128,173 +2.11(+7.20%)
Jan 05, 2021 28.77 29.46 28.75 29.29 10,740,431 +0.61(+2.13%)
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.