Global Clean Energy Ishares ETF (NQ: ICLN )

22.82 USD +0.31 (+1.38%)
Official Closing Price Updated: 5:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 22.72 22.97 22.35 22.82 6,386,159 +0.31(+1.38%)
Nov 23, 2020 22.40 22.54 22.13 22.51 4,546,468 +0.42(+1.90%)
Nov 20, 2020 22.03 22.21 21.93 22.09 2,930,900 +0.25(+1.14%)
Nov 19, 2020 21.66 21.86 21.64 21.84 3,144,170 +0.31(+1.44%)
Nov 18, 2020 21.91 21.91 21.52 21.53 3,838,407 -0.32(-1.46%)
Nov 17, 2020 21.61 21.85 21.44 21.85 2,756,077 +0.04(+0.18%)
Nov 16, 2020 21.86 21.86 21.54 21.81 3,904,385 +0.11(+0.51%)
Nov 13, 2020 21.86 21.91 21.54 21.70 3,508,600 +0.10(+0.46%)
Nov 12, 2020 22.08 22.13 21.51 21.60 4,537,449 -0.25(-1.14%)
Nov 11, 2020 21.52 21.92 21.44 21.85 4,979,868 +0.68(+3.21%)
Nov 10, 2020 21.61 21.61 20.90 21.17 6,390,831 -0.32(-1.49%)
Nov 09, 2020 22.86 22.95 21.45 21.49 9,396,197 +0.04(+0.19%)
Nov 06, 2020 21.56 21.60 21.18 21.45 4,891,600 +0.16(+0.75%)
Nov 05, 2020 20.90 21.31 20.70 21.29 5,937,755 +1.40(+7.04%)
Nov 04, 2020 19.79 19.97 19.33 19.89 7,644,712 -0.26(-1.29%)
Nov 03, 2020 20.03 20.27 19.96 20.15 5,106,775 +0.24(+1.21%)
Nov 02, 2020 19.67 19.92 19.57 19.91 4,107,398 +0.35(+1.79%)
Oct 30, 2020 19.71 19.75 19.25 19.56 3,463,400 -0.19(-0.96%)
Oct 29, 2020 19.59 19.84 19.45 19.75 5,313,392 +0.40(+2.07%)
Oct 28, 2020 19.36 19.67 19.28 19.35 7,966,723 -0.30(-1.53%)
Oct 27, 2020 19.80 19.95 19.60 19.65 2,610,661 -0.15(-0.76%)
Oct 26, 2020 19.89 20.14 19.51 19.80 3,844,244 -0.42(-2.08%)
Oct 23, 2020 20.30 20.41 20.01 20.22 2,831,200 +0.06(+0.30%)
Oct 22, 2020 20.15 20.24 19.75 20.16 3,767,259 -0.07(-0.35%)
Oct 21, 2020 21.02 21.07 20.21 20.23 5,112,789 -0.92(-4.35%)
Oct 20, 2020 20.98 21.29 20.89 21.15 2,848,003 +0.42(+2.03%)
Oct 19, 2020 20.82 21.04 20.67 20.73 3,679,593 -0.16(-0.77%)
Oct 16, 2020 21.11 21.27 20.85 20.89 2,161,700 -0.09(-0.43%)
Oct 15, 2020 20.70 21.04 20.54 20.98 2,738,683 -0.16(-0.76%)
Oct 14, 2020 21.18 21.28 21.01 21.14 3,094,573 +0.25(+1.20%)
Oct 13, 2020 20.73 21.06 20.64 20.89 3,185,558 -0.07(-0.33%)
Oct 12, 2020 21.57 21.59 20.71 20.96 5,617,760 -0.44(-2.06%)
Oct 09, 2020 20.92 21.48 20.88 21.40 3,121,900 +0.33(+1.57%)
Oct 08, 2020 21.72 21.74 20.82 21.07 6,253,392 -0.02(-0.09%)
Oct 07, 2020 20.52 21.17 20.40 21.09 7,681,429 +1.00(+4.98%)
Oct 06, 2020 20.15 20.45 19.85 20.09 6,322,762 +0.14(+0.70%)
Oct 05, 2020 19.41 19.99 19.32 19.95 4,917,393 +0.87(+4.56%)
Oct 02, 2020 18.62 19.27 18.62 19.08 3,080,900 -0.01(-0.05%)
Oct 01, 2020 18.90 19.10 18.72 19.09 3,378,438 +0.60(+3.24%)
Sep 30, 2020 18.22 18.67 18.16 18.49 3,217,106 +0.51(+2.84%)
Sep 29, 2020 17.82 18.05 17.75 17.98 1,885,021 +0.42(+2.39%)
Sep 28, 2020 17.26 17.59 17.22 17.56 2,629,403 +0.76(+4.52%)
Sep 25, 2020 16.26 16.83 16.25 16.80 2,127,800 +0.36(+2.19%)
Sep 24, 2020 16.47 16.63 16.05 16.44 2,087,020 -0.08(-0.48%)
Sep 23, 2020 16.78 16.96 16.48 16.52 1,788,487 -0.15(-0.90%)
Sep 22, 2020 16.71 16.71 16.42 16.67 1,344,126 +0.09(+0.54%)
Sep 21, 2020 16.22 16.59 16.11 16.58 2,367,434 -0.14(-0.84%)
Sep 18, 2020 16.84 16.92 16.56 16.72 1,009,300 -0.02(-0.12%)
Sep 17, 2020 16.65 16.79 16.50 16.74 1,105,427 -0.32(-1.88%)
Sep 16, 2020 17.14 17.23 16.98 17.06 3,249,919 +0.10(+0.59%)
Sep 15, 2020 16.89 17.07 16.85 16.96 1,693,489 +0.32(+1.92%)
Sep 14, 2020 16.43 16.68 16.36 16.64 1,520,140 +0.45(+2.78%)
Sep 11, 2020 16.38 16.41 16.06 16.19 1,076,100 -0.01(-0.06%)
Sep 10, 2020 16.56 16.60 16.14 16.20 2,044,217 -0.37(-2.23%)
Sep 09, 2020 16.38 16.61 16.25 16.57 3,647,817 +0.56(+3.50%)
Sep 08, 2020 15.74 16.23 15.64 16.01 2,235,838 -0.09(-0.56%)
Sep 04, 2020 16.27 16.36 15.33 16.10 4,052,300 -0.17(-1.04%)
Sep 03, 2020 17.11 17.13 16.22 16.27 5,663,657 -1.08(-6.22%)
Sep 02, 2020 17.49 17.55 17.05 17.35 2,322,495 -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.