Global Clean Energy Ishares ETF (NQ: ICLN )

26.79 USD +0.56 (+2.13%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.17 10.17 10.10 10.16 623,649 +0.04(+0.40%)
Apr 29, 2019 10.17 10.17 10.11 10.12 131,552 +0.00(+0.00%)
Apr 26, 2019 10.11 10.14 10.07 10.12 82,700 +0.02(+0.20%)
Apr 25, 2019 10.10 10.11 10.05 10.10 57,862 -0.04(-0.39%)
Apr 24, 2019 10.17 10.17 10.13 10.14 169,747 -0.05(-0.49%)
Apr 23, 2019 10.10 10.19 10.09 10.19 199,331 +0.09(+0.89%)
Apr 22, 2019 10.10 10.11 10.06 10.10 122,198 +0.00(+0.00%)
Apr 18, 2019 10.11 10.12 10.07 10.10 62,800 -0.03(-0.30%)
Apr 17, 2019 10.14 10.14 10.06 10.13 116,258 +0.05(+0.50%)
Apr 16, 2019 10.10 10.10 10.08 10.08 85,022 -0.01(-0.10%)
Apr 15, 2019 10.08 10.09 10.03 10.09 195,476 +0.07(+0.70%)
Apr 12, 2019 10.05 10.05 10.00 10.02 87,900 -0.02(-0.20%)
Apr 11, 2019 10.10 10.10 10.02 10.04 133,850 -0.10(-0.99%)
Apr 10, 2019 10.04 10.14 10.04 10.14 107,075 +0.12(+1.20%)
Apr 09, 2019 10.11 10.11 10.01 10.02 138,069 -0.07(-0.69%)
Apr 08, 2019 10.10 10.10 10.08 10.09 109,232 -0.01(-0.10%)
Apr 05, 2019 10.00 10.10 9.994 10.10 89,200 +0.12(+1.20%)
Apr 04, 2019 9.910 9.990 9.910 9.980 102,518 +0.08(+0.81%)
Apr 03, 2019 9.920 9.980 9.900 9.900 216,344 +0.01(+0.10%)
Apr 02, 2019 9.890 9.890 9.840 9.890 201,921 +0.04(+0.41%)
Apr 01, 2019 9.810 9.850 9.800 9.850 90,814 +0.09(+0.92%)
Mar 29, 2019 9.730 9.790 9.730 9.760 71,300 +0.04(+0.41%)
Mar 28, 2019 9.670 9.720 9.640 9.720 63,560 +0.12(+1.25%)
Mar 27, 2019 9.640 9.690 9.580 9.600 356,337 -0.09(-0.93%)
Mar 26, 2019 9.700 9.700 9.630 9.690 298,831 +0.07(+0.73%)
Mar 25, 2019 9.620 9.650 9.540 9.620 93,094 -0.02(-0.21%)
Mar 22, 2019 9.810 9.810 9.610 9.640 116,500 -0.19(-1.93%)
Mar 21, 2019 9.880 9.890 9.800 9.830 112,473 -0.12(-1.21%)
Mar 20, 2019 9.890 9.970 9.840 9.950 330,070 +0.07(+0.71%)
Mar 19, 2019 9.910 9.960 9.880 9.880 143,959 -0.05(-0.50%)
Mar 18, 2019 9.880 9.930 9.850 9.930 73,360 +0.10(+1.02%)
Mar 15, 2019 9.860 9.860 9.790 9.830 72,900 +0.00(+0.00%)
Mar 14, 2019 9.830 9.840 9.790 9.830 80,034 -0.05(-0.51%)
Mar 13, 2019 9.800 9.890 9.800 9.880 121,575 +0.08(+0.82%)
Mar 12, 2019 9.730 9.820 9.730 9.800 132,224 +0.08(+0.82%)
Mar 11, 2019 9.560 9.720 9.560 9.720 232,661 +0.22(+2.32%)
Mar 08, 2019 9.440 9.500 9.400 9.500 59,700 -0.01(-0.11%)
Mar 07, 2019 9.600 9.625 9.500 9.510 382,576 -0.14(-1.45%)
Mar 06, 2019 9.720 9.745 9.621 9.650 87,478 -0.13(-1.33%)
Mar 05, 2019 9.770 9.800 9.740 9.780 148,687 +0.07(+0.72%)
Mar 04, 2019 9.750 9.790 9.690 9.710 115,926 +0.02(+0.21%)
Mar 01, 2019 9.750 9.750 9.650 9.690 332,000 -0.01(-0.10%)
Feb 28, 2019 9.740 9.749 9.670 9.700 530,778 -0.06(-0.61%)
Feb 27, 2019 9.760 9.760 9.645 9.760 411,632 -0.07(-0.71%)
Feb 26, 2019 9.790 9.840 9.770 9.830 197,079 +0.02(+0.20%)
Feb 25, 2019 9.920 9.920 9.790 9.810 121,803 +0.04(+0.41%)
Feb 22, 2019 9.730 9.790 9.690 9.770 99,900 +0.09(+0.93%)
Feb 21, 2019 9.670 9.680 9.630 9.680 158,718 +0.06(+0.62%)
Feb 20, 2019 9.640 9.680 9.600 9.620 120,913 -0.05(-0.52%)
Feb 19, 2019 9.560 9.680 9.560 9.670 58,188 +0.07(+0.73%)
Feb 15, 2019 9.660 9.660 9.590 9.600 73,900 -0.04(-0.41%)
Feb 14, 2019 9.560 9.660 9.550 9.640 85,129 +0.09(+0.94%)
Feb 13, 2019 9.570 9.570 9.520 9.550 42,976 +0.01(+0.10%)
Feb 12, 2019 9.560 9.560 9.520 9.540 86,343 +0.08(+0.85%)
Feb 11, 2019 9.430 9.460 9.400 9.460 69,768 +0.08(+0.85%)
Feb 08, 2019 9.330 9.400 9.330 9.380 73,900 -0.02(-0.21%)
Feb 07, 2019 9.490 9.490 9.350 9.400 102,996 -0.10(-1.05%)
Feb 06, 2019 9.500 9.580 9.500 9.500 60,662 -0.06(-0.63%)
Feb 05, 2019 9.510 9.560 9.500 9.560 184,646 +0.07(+0.74%)
Feb 04, 2019 9.490 9.500 9.420 9.490 84,981 -0.01(-0.11%)
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.