Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.22 11.30 11.20 11.28 201,744 +0.04(+0.34%)
Dec 30, 2019 11.34 11.37 11.20 11.24 332,810 -0.06(-0.51%)
Dec 27, 2019 11.40 11.40 11.29 11.30 271,006 -0.04(-0.34%)
Dec 26, 2019 11.28 11.34 11.25 11.34 671,201 +0.07(+0.60%)
Dec 24, 2019 11.26 11.27 11.20 11.27 284,025 +0.03(+0.26%)
Dec 23, 2019 11.26 11.26 11.17 11.24 343,102 +0.08(+0.73%)
Dec 20, 2019 11.04 11.23 11.04 11.16 385,471 +0.04(+0.39%)
Dec 19, 2019 11.10 11.14 11.04 11.12 745,502 +0.02(+0.17%)
Dec 18, 2019 11.14 11.14 11.04 11.10 263,897 -0.02(-0.17%)
Dec 17, 2019 11.13 11.16 11.11 11.12 247,333 +0.05(+0.43%)
Dec 16, 2019 10.94 11.09 10.93 11.07 475,421 +0.22(+2.05%)
Dec 13, 2019 10.86 10.91 10.81 10.85 450,048 +0.05(+0.44%)
Dec 12, 2019 10.76 10.82 10.69 10.80 341,236 +0.09(+0.80%)
Dec 11, 2019 10.64 10.72 10.59 10.71 212,445 +0.14(+1.35%)
Dec 10, 2019 10.64 10.64 10.56 10.57 195,408 -0.08(-0.72%)
Dec 09, 2019 10.70 10.70 10.63 10.65 316,466 -0.05(-0.45%)
Dec 06, 2019 10.64 10.70 10.62 10.70 279,050 +0.10(+0.90%)
Dec 05, 2019 10.69 10.69 10.58 10.60 289,518 -0.04(-0.36%)
Dec 04, 2019 10.64 10.67 10.61 10.64 699,437 +0.07(+0.63%)
Dec 03, 2019 10.47 10.57 10.39 10.57 336,267 +0.08(+0.77%)
Dec 02, 2019 10.58 10.58 10.44 10.49 350,965 +0.00(+0.00%)
Nov 29, 2019 10.48 10.51 10.44 10.49 119,593 +0.02(+0.23%)
Nov 27, 2019 10.37 10.47 10.33 10.47 214,848 +0.13(+1.29%)
Nov 26, 2019 10.29 10.34 10.29 10.33 391,299 +0.04(+0.37%)
Nov 25, 2019 10.21 10.29 10.15 10.29 379,521 +0.19(+1.89%)
Nov 22, 2019 10.10 10.16 10.08 10.10 160,087 +0.00(+0.00%)
Nov 21, 2019 10.14 10.15 10.07 10.10 297,788 +0.01(+0.10%)
Nov 20, 2019 10.16 10.20 10.07 10.09 209,858 -0.10(-0.94%)
Nov 19, 2019 10.22 10.22 10.13 10.19 116,040 +0.02(+0.19%)
Nov 18, 2019 10.23 10.25 10.15 10.17 327,391 -0.08(-0.74%)
Nov 15, 2019 10.20 10.25 10.20 10.25 240,130 +0.06(+0.56%)
Nov 14, 2019 10.14 10.19 10.11 10.19 197,454 +0.09(+0.85%)
Nov 13, 2019 10.11 10.19 10.08 10.10 253,849 -0.01(-0.09%)
Nov 12, 2019 10.20 10.21 10.11 10.11 1,004,302 -0.09(-0.84%)
Nov 11, 2019 10.13 10.20 10.10 10.20 160,891 +0.10(+1.04%)
Nov 08, 2019 10.10 10.10 10.06 10.09 213,274 +0.04(+0.38%)
Nov 07, 2019 10.14 10.17 10.05 10.06 549,819 -0.02(-0.19%)
Nov 06, 2019 10.12 10.17 10.06 10.08 575,478 -0.06(-0.56%)
Nov 05, 2019 10.11 10.13 10.05 10.13 260,932 -0.01(-0.09%)
Nov 04, 2019 10.25 10.29 10.11 10.14 972,951 -0.06(-0.56%)
Nov 01, 2019 10.20 10.24 10.19 10.20 271,812 +0.04(+0.38%)
Oct 31, 2019 10.17 10.24 10.12 10.16 527,692 +0.00(+0.00%)
Oct 30, 2019 10.27 10.27 10.08 10.16 523,399 -0.18(-1.75%)
Oct 29, 2019 10.34 10.41 10.29 10.34 307,082 -0.03(-0.28%)
Oct 28, 2019 10.39 10.46 10.34 10.37 408,205 +0.05(+0.46%)
Oct 25, 2019 10.36 10.36 10.23 10.32 400,742 -0.07(-0.64%)
Oct 24, 2019 10.44 10.45 10.35 10.39 188,710 +0.01(+0.09%)
Oct 23, 2019 10.38 10.45 10.29 10.38 192,314 -0.03(-0.27%)
Oct 22, 2019 10.55 10.55 10.41 10.41 268,168 -0.15(-1.44%)
Oct 21, 2019 10.50 10.56 10.47 10.56 263,714 +0.12(+1.19%)
Oct 18, 2019 10.45 10.47 10.36 10.44 323,531 +0.05(+0.46%)
Oct 17, 2019 10.35 10.43 10.35 10.39 226,806 +0.07(+0.65%)
Oct 16, 2019 10.34 10.37 10.27 10.32 363,142 -0.05(-0.46%)
Oct 15, 2019 10.42 10.44 10.34 10.37 924,585 -0.11(-1.09%)
Oct 14, 2019 10.52 10.54 10.44 10.49 182,036 -0.04(-0.36%)
Oct 11, 2019 10.58 10.63 10.52 10.52 231,528 +0.05(+0.46%)
Oct 10, 2019 10.42 10.55 10.39 10.48 223,028 +0.01(+0.09%)
Oct 09, 2019 10.49 10.50 10.39 10.47 213,638 +0.08(+0.73%)
Oct 08, 2019 10.42 10.48 10.35 10.39 307,653 -0.09(-0.82%)
Oct 07, 2019 10.58 10.58 10.42 10.48 560,735 -0.06(-0.54%)
Oct 04, 2019 10.35 10.53 10.34 10.53 377,767 +0.24(+2.31%)
Oct 03, 2019 10.25 10.29 10.15 10.29 1,040,337 +0.11(+1.12%)
Oct 02, 2019 10.25 10.28 10.14 10.18 475,473 -0.17(-1.66%)
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.