Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.62 12.06 11.52 12.06 1,798,810 +0.00(+0.00%)
Feb 27, 2020 12.16 12.37 11.90 12.06 1,650,045 -0.48(-3.83%)
Feb 26, 2020 12.66 12.86 12.51 12.54 2,688,284 -0.17(-1.36%)
Feb 25, 2020 13.19 13.19 12.64 12.71 1,598,713 -0.36(-2.72%)
Feb 24, 2020 12.96 13.15 12.82 13.07 1,614,842 -0.48(-3.54%)
Feb 21, 2020 13.54 13.58 13.41 13.55 1,382,699 -0.12(-0.91%)
Feb 20, 2020 13.62 13.70 13.35 13.67 1,836,045 +0.10(+0.71%)
Feb 19, 2020 13.16 13.58 13.14 13.58 3,910,763 +0.72(+5.60%)
Feb 18, 2020 12.78 12.88 12.77 12.86 1,471,927 +0.05(+0.37%)
Feb 14, 2020 12.83 12.84 12.77 12.81 859,096 -0.01(-0.07%)
Feb 13, 2020 12.72 12.82 12.63 12.82 737,737 -0.07(-0.52%)
Feb 12, 2020 12.73 12.88 12.68 12.88 1,409,677 +0.28(+2.21%)
Feb 11, 2020 12.46 12.61 12.41 12.61 734,125 +0.32(+2.58%)
Feb 10, 2020 12.25 12.29 12.18 12.29 779,090 +0.04(+0.31%)
Feb 07, 2020 12.32 12.32 12.20 12.25 1,125,116 -0.13(-1.09%)
Feb 06, 2020 12.34 12.43 12.29 12.38 1,022,601 +0.04(+0.31%)
Feb 05, 2020 12.29 12.38 12.22 12.35 1,557,830 +0.15(+1.26%)
Feb 04, 2020 12.00 12.19 11.93 12.19 2,186,914 +0.40(+3.42%)
Feb 03, 2020 11.66 11.82 11.66 11.79 788,723 +0.15(+1.32%)
Jan 31, 2020 11.79 11.81 11.60 11.64 1,178,549 -0.18(-1.54%)
Jan 30, 2020 11.75 11.82 11.71 11.82 2,304,196 -0.12(-1.04%)
Jan 29, 2020 11.95 11.97 11.87 11.94 928,549 +0.06(+0.48%)
Jan 28, 2020 11.72 11.89 11.69 11.89 598,292 +0.24(+2.02%)
Jan 27, 2020 11.73 11.75 11.64 11.65 1,609,692 -0.28(-2.37%)
Jan 24, 2020 12.00 12.02 11.88 11.93 602,658 +0.01(+0.08%)
Jan 23, 2020 11.91 11.93 11.77 11.92 592,075 +0.03(+0.24%)
Jan 22, 2020 11.98 11.98 11.87 11.90 898,120 -0.04(-0.32%)
Jan 21, 2020 11.98 11.98 11.87 11.93 960,697 -0.06(-0.48%)
Jan 17, 2020 11.93 11.99 11.90 11.99 1,508,313 +0.13(+1.13%)
Jan 16, 2020 11.85 11.88 11.80 11.86 671,591 +0.10(+0.82%)
Jan 15, 2020 11.77 11.78 11.68 11.76 784,697 +0.02(+0.16%)
Jan 14, 2020 11.68 11.79 11.64 11.74 1,434,846 +0.10(+0.82%)
Jan 13, 2020 11.54 11.66 11.54 11.65 529,021 +0.17(+1.51%)
Jan 10, 2020 11.50 11.56 11.47 11.47 973,149 +0.02(+0.17%)
Jan 09, 2020 11.50 11.52 11.43 11.45 538,982 +0.02(+0.17%)
Jan 08, 2020 11.36 11.48 11.33 11.43 622,303 +0.10(+0.85%)
Jan 07, 2020 11.38 11.38 11.28 11.34 318,635 -0.03(-0.25%)
Jan 06, 2020 11.36 11.40 11.28 11.37 584,938 -0.03(-0.25%)
Jan 03, 2020 11.42 11.48 11.37 11.40 441,838 -0.06(-0.50%)
Jan 02, 2020 11.36 11.47 11.31 11.45 394,551 +0.17(+1.53%)
Dec 31, 2019 11.22 11.30 11.20 11.28 201,754 +0.04(+0.34%)
Dec 30, 2019 11.34 11.37 11.19 11.24 332,825 -0.06(-0.51%)
Dec 27, 2019 11.40 11.40 11.29 11.30 271,019 -0.04(-0.34%)
Dec 26, 2019 11.28 11.34 11.25 11.34 671,233 +0.07(+0.60%)
Dec 24, 2019 11.26 11.27 11.19 11.27 284,039 +0.03(+0.26%)
Dec 23, 2019 11.26 11.26 11.17 11.24 343,118 +0.08(+0.73%)
Dec 20, 2019 11.04 11.23 11.04 11.16 385,489 +0.04(+0.39%)
Dec 19, 2019 11.10 11.14 11.04 11.12 745,537 +0.02(+0.17%)
Dec 18, 2019 11.14 11.14 11.04 11.10 263,909 -0.02(-0.17%)
Dec 17, 2019 11.13 11.16 11.11 11.12 247,345 +0.05(+0.43%)
Dec 16, 2019 10.94 11.09 10.93 11.07 475,444 +0.22(+2.05%)
Dec 13, 2019 10.86 10.91 10.81 10.85 450,069 +0.05(+0.44%)
Dec 12, 2019 10.76 10.82 10.69 10.80 341,252 +0.09(+0.80%)
Dec 11, 2019 10.64 10.72 10.59 10.71 212,455 +0.14(+1.35%)
Dec 10, 2019 10.64 10.64 10.56 10.57 195,417 -0.08(-0.72%)
Dec 09, 2019 10.69 10.69 10.63 10.65 316,481 -0.05(-0.45%)
Dec 06, 2019 10.64 10.69 10.62 10.69 279,063 +0.10(+0.90%)
Dec 05, 2019 10.69 10.69 10.58 10.60 289,532 -0.04(-0.36%)
Dec 04, 2019 10.64 10.67 10.61 10.64 699,470 +0.07(+0.63%)
Dec 03, 2019 10.47 10.57 10.39 10.57 336,283 +0.08(+0.77%)
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.