Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.25 23.66 23.11 23.47 12,634,788 +0.78(+3.45%)
Mar 30, 2021 21.77 22.70 21.74 22.69 9,296,372 +1.04(+4.82%)
Mar 29, 2021 22.23 22.29 21.56 21.65 5,358,847 -0.53(-2.40%)
Mar 26, 2021 21.95 22.21 21.66 22.18 7,120,983 +0.43(+2.00%)
Mar 25, 2021 21.01 21.74 20.85 21.74 13,829,321 +0.11(+0.49%)
Mar 24, 2021 22.50 22.51 21.64 21.64 6,255,045 -1.01(-4.48%)
Mar 23, 2021 23.24 23.25 22.54 22.65 5,102,655 -0.43(-1.88%)
Mar 22, 2021 22.89 23.34 22.65 23.09 6,644,066 +0.54(+2.40%)
Mar 19, 2021 22.20 22.74 22.05 22.55 8,067,977 +0.58(+2.64%)
Mar 18, 2021 22.71 22.85 21.91 21.97 10,462,940 -1.27(-5.45%)
Mar 17, 2021 22.99 23.47 22.62 23.23 9,200,206 -0.66(-2.75%)
Mar 16, 2021 24.35 24.48 23.66 23.89 7,539,143 -0.56(-2.29%)
Mar 15, 2021 24.33 24.54 24.03 24.45 5,039,998 -0.14(-0.55%)
Mar 12, 2021 24.09 24.64 23.86 24.58 5,388,071 -0.19(-0.78%)
Mar 11, 2021 24.23 24.81 24.06 24.78 8,301,898 +1.48(+6.34%)
Mar 10, 2021 24.06 24.10 23.02 23.30 8,860,933 -0.01(-0.04%)
Mar 09, 2021 22.82 23.51 22.74 23.31 10,002,363 +1.80(+8.35%)
Mar 08, 2021 21.98 22.44 21.45 21.51 10,624,102 -0.68(-3.05%)
Mar 05, 2021 22.84 22.89 20.68 22.19 17,263,278 -0.32(-1.42%)
Mar 04, 2021 23.25 23.64 21.80 22.51 15,540,676 -0.94(-4.00%)
Mar 03, 2021 24.64 24.86 23.40 23.44 9,546,825 -1.64(-6.55%)
Mar 02, 2021 25.82 25.90 25.04 25.09 5,502,963 -0.83(-3.21%)
Mar 01, 2021 25.72 26.00 25.42 25.92 5,627,400 +0.95(+3.79%)
Feb 26, 2021 24.77 25.20 24.24 24.97 9,149,753 +0.34(+1.37%)
Feb 25, 2021 25.58 25.83 24.43 24.63 11,271,176 -1.25(-4.82%)
Feb 24, 2021 25.33 25.88 24.74 25.88 8,523,172 +0.54(+2.14%)
Feb 23, 2021 24.46 25.35 23.61 25.34 17,220,188 -0.36(-1.39%)
Feb 22, 2021 26.82 26.84 25.61 25.70 10,602,211 -1.83(-6.63%)
Feb 19, 2021 27.43 27.91 27.37 27.52 7,103,074 +0.52(+1.93%)
Feb 18, 2021 27.55 27.57 26.71 27.00 11,752,738 -1.48(-5.19%)
Feb 17, 2021 28.76 28.76 27.91 28.48 7,979,945 -0.48(-1.67%)
Feb 16, 2021 29.80 29.85 28.59 28.96 8,268,367 -0.33(-1.12%)
Feb 12, 2021 29.12 29.40 28.75 29.29 6,283,409 -0.61(-2.04%)
Feb 11, 2021 30.09 30.12 29.70 29.90 4,613,428 +0.15(+0.52%)
Feb 10, 2021 30.35 30.60 29.39 29.74 6,909,169 -0.41(-1.35%)
Feb 09, 2021 29.92 30.42 29.78 30.15 6,315,650 -0.27(-0.89%)
Feb 08, 2021 30.21 30.62 30.19 30.42 6,672,341 +0.30(+0.99%)
Feb 05, 2021 30.14 30.26 29.74 30.12 6,033,203 +0.22(+0.74%)
Feb 04, 2021 30.10 30.16 29.77 29.90 6,131,190 -0.39(-1.28%)
Feb 03, 2021 30.14 30.43 29.67 30.28 6,817,246 +0.53(+1.79%)
Feb 02, 2021 29.90 30.01 29.37 29.75 11,164,763 +0.32(+1.08%)
Feb 01, 2021 29.45 29.46 28.71 29.43 6,903,328 +0.65(+2.25%)
Jan 29, 2021 29.41 29.70 28.38 28.79 10,039,190 -0.99(-3.31%)
Jan 28, 2021 29.51 29.84 29.06 29.77 12,564,084 +0.66(+2.26%)
Jan 27, 2021 29.41 29.86 28.62 29.12 12,987,160 -1.95(-6.28%)
Jan 26, 2021 31.40 31.49 30.87 31.07 7,371,210 -0.31(-0.99%)
Jan 25, 2021 31.87 32.43 30.96 31.38 10,652,928 -0.41(-1.28%)
Jan 22, 2021 31.16 31.81 31.07 31.78 6,899,452 +0.23(+0.73%)
Jan 21, 2021 30.50 31.57 30.22 31.55 9,799,116 +1.33(+4.41%)
Jan 20, 2021 30.49 30.52 29.92 30.22 9,188,037 -0.12(-0.38%)
Jan 19, 2021 30.12 30.47 29.75 30.33 12,000,878 +0.81(+2.75%)
Jan 15, 2021 30.39 30.50 29.24 29.52 12,741,248 -1.68(-5.39%)
Jan 14, 2021 31.17 31.49 30.96 31.20 9,487,052 -0.28(-0.89%)
Jan 13, 2021 31.72 31.72 30.88 31.48 10,040,813 +0.15(+0.49%)
Jan 12, 2021 31.32 31.37 30.62 31.33 11,388,901 +0.38(+1.22%)
Jan 11, 2021 30.60 31.25 30.07 30.95 13,988,014 -1.08(-3.38%)
Jan 08, 2021 32.99 33.09 31.52 32.03 18,316,586 -0.24(-0.75%)
Jan 07, 2021 31.85 32.64 31.51 32.27 23,784,938 +1.94(+6.40%)
Jan 06, 2021 29.57 31.08 29.39 30.33 21,871,718 +2.04(+7.20%)
Jan 05, 2021 27.79 28.46 27.77 28.29 11,118,408 +0.59(+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.