Global Clean Energy Ishares ETF (NQ: ICLN )

30.14 USD -2.02 (-6.28%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.24 28.24 28.24 5,450,065 -0.05(-0.18%)
Dec 30, 2020 27.97 28.36 27.90 28.29 5,450,065 +0.63(+2.28%)
Dec 29, 2020 28.25 28.26 27.39 27.66 6,894,406 -0.27(-0.97%)
Dec 28, 2020 28.68 28.68 27.88 27.93 7,087,109 +0.22(+0.79%)
Dec 24, 2020 28.06 28.07 27.46 27.71 4,741,600 -0.05(-0.18%)
Dec 23, 2020 28.36 28.36 27.62 27.76 6,490,813 +0.44(+1.61%)
Dec 22, 2020 27.01 27.46 26.71 27.32 7,803,586 +0.96(+3.64%)
Dec 21, 2020 25.74 26.38 25.65 26.36 5,369,319 +0.45(+1.74%)
Dec 18, 2020 25.74 26.27 25.66 25.91 5,670,600 +0.35(+1.37%)
Dec 17, 2020 25.46 25.56 25.25 25.56 7,596,435 +0.50(+2.00%)
Dec 16, 2020 25.13 25.13 24.60 25.06 5,857,718 +0.00(+0.00%)
Dec 15, 2020 24.31 25.10 24.16 25.06 5,572,173 +1.12(+4.68%)
Dec 14, 2020 24.02 24.08 23.83 23.94 4,150,463 +0.31(+1.31%)
Dec 11, 2020 23.40 23.84 23.39 23.63 2,608,000 +0.13(+0.55%)
Dec 10, 2020 23.02 23.52 23.00 23.50 3,119,873 +0.35(+1.51%)
Dec 09, 2020 23.92 23.95 22.96 23.15 4,232,834 -0.58(-2.44%)
Dec 08, 2020 23.27 23.77 23.27 23.73 3,396,921 +0.62(+2.68%)
Dec 07, 2020 23.19 23.38 23.09 23.11 3,657,789 +0.10(+0.43%)
Dec 04, 2020 23.01 23.20 22.97 23.01 2,548,300 +0.07(+0.31%)
Dec 03, 2020 23.23 23.30 22.90 22.94 5,869,533 -0.16(-0.69%)
Dec 02, 2020 22.97 23.21 22.72 23.10 3,798,434 -0.21(-0.90%)
Dec 01, 2020 23.67 23.68 23.29 23.31 4,700,585 -0.22(-0.93%)
Nov 30, 2020 24.20 24.20 23.34 23.53 5,404,694 -0.06(-0.25%)
Nov 27, 2020 23.57 23.82 23.48 23.59 3,694,600 +0.38(+1.64%)
Nov 25, 2020 22.83 23.25 22.82 23.21 4,788,900 +0.39(+1.71%)
Nov 24, 2020 22.72 22.97 22.35 22.82 6,386,370 +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 3,767,222 -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%)
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.