Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.38 22.52 22.15 22.31 5,530,264 -0.41(-1.82%)
Apr 29, 2021 23.04 23.08 22.45 22.72 8,169,953 -0.36(-1.54%)
Apr 28, 2021 23.05 23.29 22.84 23.07 5,272,171 -0.48(-2.04%)
Apr 27, 2021 23.65 23.69 23.42 23.55 5,027,791 -0.08(-0.33%)
Apr 26, 2021 23.61 23.67 23.29 23.63 6,089,279 +0.12(+0.51%)
Apr 23, 2021 23.29 23.57 23.16 23.51 6,621,210 +0.43(+1.85%)
Apr 22, 2021 23.28 23.40 22.94 23.08 9,953,098 +0.55(+2.43%)
Apr 21, 2021 21.92 22.55 21.82 22.54 5,954,005 +0.44(+2.00%)
Apr 20, 2021 22.12 22.36 21.92 22.09 4,769,472 -0.21(-0.95%)
Apr 19, 2021 22.81 22.85 22.12 22.31 6,881,794 -0.56(-2.43%)
Apr 16, 2021 22.46 22.93 22.36 22.86 6,833,231 +0.74(+3.34%)
Apr 15, 2021 22.66 22.69 21.94 22.12 5,856,909 -0.33(-1.45%)
Apr 14, 2021 22.78 23.03 22.41 22.45 8,275,130 -0.08(-0.34%)
Apr 13, 2021 22.22 22.53 22.02 22.53 6,662,661 +0.45(+2.04%)
Apr 12, 2021 22.27 22.30 21.84 22.08 6,759,620 -0.45(-2.00%)
Apr 09, 2021 22.28 22.56 22.23 22.53 4,724,271 +0.03(+0.13%)
Apr 08, 2021 22.57 22.70 22.41 22.50 5,053,891 +0.29(+1.30%)
Apr 07, 2021 22.87 22.87 22.11 22.21 5,872,505 -0.64(-2.81%)
Apr 06, 2021 22.80 23.12 22.71 22.85 6,768,392 +0.00(+0.00%)
Apr 05, 2021 23.64 23.66 22.80 22.85 9,496,015 -0.36(-1.53%)
Apr 01, 2021 23.89 23.94 23.17 23.21 9,679,838 -0.12(-0.49%)
Mar 31, 2021 23.10 23.51 22.96 23.32 12,716,335 +0.78(+3.45%)
Mar 30, 2021 21.63 22.56 21.61 22.55 9,356,372 +1.04(+4.82%)
Mar 29, 2021 22.09 22.14 21.42 21.51 5,393,434 -0.53(-2.40%)
Mar 26, 2021 21.81 22.07 21.53 22.04 7,166,943 +0.43(+2.00%)
Mar 25, 2021 20.88 21.61 20.71 21.61 13,918,578 +0.11(+0.49%)
Mar 24, 2021 22.35 22.36 21.50 21.50 6,295,416 -1.01(-4.48%)
Mar 23, 2021 23.09 23.10 22.39 22.51 5,135,589 -0.43(-1.88%)
Mar 22, 2021 22.75 23.19 22.51 22.94 6,686,948 +0.54(+2.40%)
Mar 19, 2021 22.06 22.59 21.91 22.40 8,120,049 +0.58(+2.64%)
Mar 18, 2021 22.57 22.70 21.77 21.83 10,530,470 -1.26(-5.45%)
Mar 17, 2021 22.84 23.32 22.48 23.08 9,259,586 -0.65(-2.75%)
Mar 16, 2021 24.20 24.32 23.51 23.74 7,587,801 -0.56(-2.29%)
Mar 15, 2021 24.18 24.38 23.88 24.29 5,072,527 -0.13(-0.55%)
Mar 12, 2021 23.94 24.48 23.71 24.43 5,422,847 -0.19(-0.78%)
Mar 11, 2021 24.07 24.65 23.91 24.62 8,355,480 +1.47(+6.34%)
Mar 10, 2021 23.91 23.95 22.87 23.15 8,918,123 -0.01(-0.04%)
Mar 09, 2021 22.67 23.36 22.59 23.16 10,066,920 +1.79(+8.35%)
Mar 08, 2021 21.84 22.30 21.31 21.38 10,692,672 -0.67(-3.05%)
Mar 05, 2021 22.69 22.75 20.55 22.05 17,374,698 -0.32(-1.42%)
Mar 04, 2021 23.10 23.49 21.66 22.36 15,640,978 -0.93(-4.00%)
Mar 03, 2021 24.48 24.71 23.25 23.29 9,608,442 -1.63(-6.55%)
Mar 02, 2021 25.66 25.73 24.88 24.93 5,538,480 -0.83(-3.21%)
Mar 01, 2021 25.56 25.84 25.25 25.75 5,663,721 +0.94(+3.79%)
Feb 26, 2021 24.61 25.04 24.08 24.81 9,208,807 +0.34(+1.37%)
Feb 25, 2021 25.42 25.67 24.27 24.48 11,343,922 -1.24(-4.82%)
Feb 24, 2021 25.17 25.71 24.58 25.71 8,578,182 +0.54(+2.13%)
Feb 23, 2021 24.30 25.19 23.46 25.18 17,331,330 -0.36(-1.39%)
Feb 22, 2021 26.64 26.66 25.44 25.53 10,670,640 -1.81(-6.63%)
Feb 19, 2021 27.26 27.73 27.20 27.34 7,148,918 +0.52(+1.93%)
Feb 18, 2021 27.37 27.39 26.54 26.83 11,828,592 -1.47(-5.19%)
Feb 17, 2021 28.57 28.57 27.73 28.30 8,031,449 -0.48(-1.67%)
Feb 16, 2021 29.61 29.66 28.41 28.78 8,321,732 -0.33(-1.12%)
Feb 12, 2021 28.94 29.21 28.56 29.10 6,323,963 -0.60(-2.04%)
Feb 11, 2021 29.90 29.93 29.51 29.71 4,643,204 +0.15(+0.52%)
Feb 10, 2021 30.16 30.41 29.20 29.55 6,953,762 -0.40(-1.35%)
Feb 09, 2021 29.73 30.22 29.59 29.96 6,356,412 -0.27(-0.89%)
Feb 08, 2021 30.01 30.43 29.99 30.22 6,715,405 +0.30(+0.99%)
Feb 05, 2021 29.95 30.07 29.55 29.93 6,072,142 +0.22(+0.74%)
Feb 04, 2021 29.91 29.97 29.58 29.71 6,170,762 -0.38(-1.28%)
Feb 03, 2021 29.95 30.23 29.48 30.09 6,861,246 +0.53(+1.79%)
Feb 02, 2021 29.71 29.82 29.18 29.56 11,236,823 +0.32(+1.08%)
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.