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, 2002 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 29, 2002 0.2250 0.2250 0.2250 0.2250 3,000 -0.06(-22.41%)
Apr 26, 2002 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 25, 2002 0.3000 0.3000 0.2900 0.2900 3,000 -0.01(-3.33%)
Apr 24, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 22, 2002 0.2500 0.3000 0.2500 0.3000 6,600 -0.05(-14.29%)
Apr 19, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 18, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 17, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 16, 2002 0.3500 0.3500 0.3500 0.3500 5,000 +0.05(+16.67%)
Apr 15, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 12, 2002 0.2500 0.3000 0.2500 0.3000 6,000 -0.05(-14.29%)
Apr 11, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 10, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 09, 2002 0.3500 0.4000 0.3500 0.3500 11,000 -0.05(-12.50%)
Apr 08, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 05, 2002 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 04, 2002 0.4200 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 03, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 02, 2002 0.5500 0.5500 0.4500 0.4500 17,500 +0.12(+36.36%)
Apr 01, 2002 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Mar 29, 2002 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 28, 2002 0.3300 0.3300 0.3300 0.3300 6,000 +0.03(+10.00%)
Mar 27, 2002 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Mar 26, 2002 0.3000 0.3000 0.3000 0.3000 4,000 -0.10(-25.00%)
Mar 22, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 21, 2002 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 20, 2002 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Mar 19, 2002 0.4000 0.4500 0.4000 0.4500 20,000 +0.05(+12.50%)
Mar 18, 2002 0.4000 0.4000 0.4000 0.4000 6,500 -0.10(-20.00%)
Mar 15, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 14, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 13, 2002 0.5000 0.5000 0.5000 0.5000 3,500 +0.02(+4.17%)
Mar 12, 2002 0.4800 0.4800 0.4800 0.4800 11,000 +0.03(+6.67%)
Mar 11, 2002 0.4000 0.4500 0.4000 0.4500 39,000 +0.05(+12.50%)
Mar 08, 2002 0.4200 0.4500 0.4000 0.4000 20,600 +0.00(+0.00%)
Mar 07, 2002 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Mar 06, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 05, 2002 0.4500 0.4500 0.4000 0.4000 28,000 -0.09(-18.37%)
Mar 04, 2002 0.4800 0.5000 0.4000 0.4900 55,000 +0.01(+2.08%)
Mar 01, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 28, 2002 0.4000 0.4800 0.4000 0.4800 26,000 -0.01(-2.04%)
Feb 27, 2002 0.4000 0.4900 0.4900 0.4900 35,000 +0.04(+8.89%)
Feb 26, 2002 0.4000 0.4500 0.4000 0.4500 45,000 +0.05(+12.50%)
Feb 25, 2002 0.3800 0.3800 0.3700 0.4000 50,000 +0.03(+8.11%)
Feb 22, 2002 0.4000 0.4000 0.4000 0.3700 24,500 -0.01(-2.63%)
Feb 21, 2002 0.4400 0.4400 0.3800 0.3800 60,000 -0.02(-5.00%)
Feb 20, 2002 0.4000 0.4400 0.4000 0.4000 65,000 +0.00(+0.00%)
Feb 19, 2002 0.5000 0.5000 0.4000 0.4000 75,500 -0.10(-20.00%)
Feb 18, 2002 0.4000 0.5000 0.3500 0.5000 83,500 +0.00(+0.00%)
Feb 15, 2002 0.4000 0.5000 0.3500 0.5000 83,500 +0.20(+66.67%)
Feb 13, 2002 0.2500 0.3000 0.2500 0.3000 64,000 +0.05(+20.00%)
Feb 12, 2002 0.3000 0.3000 0.2500 0.2500 12,000 +0.05(+25.00%)
Feb 11, 2002 0.2500 0.2500 0.2000 0.2000 9,500 -0.05(-20.00%)
Feb 08, 2002 0.3000 0.3000 0.2500 0.2500 5,000 -0.05(-16.67%)
Feb 07, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 06, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 05, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 04, 2002 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
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.