Global Clean Energy Ishares ETF (NQ: ICLN )

23.82 USD +0.77 (+3.34%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.99 11.03 10.95 11.01 114,000 +0.03(+0.23%)
Nov 27, 2019 10.88 10.98 10.84 10.98 204,800 +0.14(+1.29%)
Nov 26, 2019 10.80 10.85 10.80 10.84 372,999 +0.04(+0.37%)
Nov 25, 2019 10.71 10.80 10.65 10.80 361,772 +0.20(+1.89%)
Nov 22, 2019 10.60 10.66 10.57 10.60 152,600 +0.00(+0.00%)
Nov 21, 2019 10.64 10.65 10.56 10.60 283,861 +0.01(+0.09%)
Nov 20, 2019 10.66 10.70 10.56 10.59 200,044 -0.10(-0.94%)
Nov 19, 2019 10.72 10.72 10.63 10.69 110,613 +0.02(+0.19%)
Nov 18, 2019 10.73 10.75 10.65 10.67 312,080 -0.08(-0.74%)
Nov 15, 2019 10.70 10.75 10.70 10.75 228,900 +0.06(+0.56%)
Nov 14, 2019 10.64 10.69 10.61 10.69 188,220 +0.09(+0.85%)
Nov 13, 2019 10.61 10.69 10.57 10.60 241,977 -0.01(-0.09%)
Nov 12, 2019 10.70 10.71 10.61 10.61 957,332 -0.09(-0.84%)
Nov 11, 2019 10.63 10.70 10.60 10.70 153,367 +0.11(+1.04%)
Nov 08, 2019 10.60 10.60 10.55 10.59 203,300 +0.04(+0.38%)
Nov 07, 2019 10.64 10.67 10.54 10.55 524,105 -0.02(-0.19%)
Nov 06, 2019 10.62 10.67 10.55 10.57 548,564 -0.06(-0.56%)
Nov 05, 2019 10.61 10.63 10.54 10.63 248,729 -0.01(-0.09%)
Nov 04, 2019 10.75 10.80 10.61 10.64 927,448 -0.06(-0.56%)
Nov 01, 2019 10.70 10.74 10.69 10.70 259,100 +0.04(+0.38%)
Oct 31, 2019 10.67 10.74 10.62 10.66 503,013 +0.00(+0.00%)
Oct 30, 2019 10.77 10.77 10.57 10.66 498,921 -0.19(-1.75%)
Oct 29, 2019 10.85 10.92 10.79 10.85 292,721 -0.03(-0.28%)
Oct 28, 2019 10.90 10.97 10.85 10.88 389,114 +0.05(+0.46%)
Oct 25, 2019 10.87 10.87 10.73 10.83 382,000 -0.07(-0.64%)
Oct 24, 2019 10.95 10.96 10.86 10.90 179,885 +0.01(+0.09%)
Oct 23, 2019 10.89 10.96 10.80 10.89 183,320 -0.03(-0.27%)
Oct 22, 2019 11.07 11.07 10.92 10.92 255,627 -0.16(-1.44%)
Oct 21, 2019 11.01 11.08 10.98 11.08 251,381 +0.13(+1.19%)
Oct 18, 2019 10.96 10.98 10.87 10.95 308,400 +0.05(+0.46%)
Oct 17, 2019 10.86 10.94 10.86 10.90 216,199 +0.07(+0.65%)
Oct 16, 2019 10.85 10.88 10.77 10.83 346,159 -0.05(-0.46%)
Oct 15, 2019 10.93 10.95 10.85 10.88 881,344 -0.12(-1.09%)
Oct 14, 2019 11.04 11.06 10.95 11.00 173,523 -0.04(-0.36%)
Oct 11, 2019 11.10 11.15 11.04 11.04 220,700 +0.05(+0.45%)
Oct 10, 2019 10.93 11.07 10.90 10.99 212,598 +0.01(+0.09%)
Oct 09, 2019 11.00 11.02 10.90 10.98 203,647 +0.08(+0.73%)
Oct 08, 2019 10.93 10.99 10.86 10.90 293,265 -0.09(-0.82%)
Oct 07, 2019 11.10 11.10 10.94 10.99 534,511 -0.06(-0.54%)
Oct 04, 2019 10.86 11.05 10.84 11.05 360,100 +0.25(+2.31%)
Oct 03, 2019 10.75 10.80 10.65 10.80 991,682 +0.12(+1.12%)
Oct 02, 2019 10.75 10.78 10.64 10.68 453,236 -0.18(-1.66%)
Oct 01, 2019 10.91 10.91 10.79 10.86 385,157 -0.04(-0.37%)
Sep 30, 2019 10.88 10.93 10.81 10.90 340,113 +0.07(+0.65%)
Sep 27, 2019 11.03 11.04 10.80 10.83 394,500 -0.24(-2.17%)
Sep 26, 2019 11.22 11.23 11.05 11.07 362,309 -0.10(-0.90%)
Sep 25, 2019 11.14 11.20 11.07 11.17 329,139 -0.06(-0.53%)
Sep 24, 2019 11.37 11.38 11.16 11.23 793,282 -0.11(-0.97%)
Sep 23, 2019 11.32 11.36 11.23 11.34 274,125 -0.04(-0.35%)
Sep 20, 2019 11.40 11.40 11.26 11.38 1,080,100 -0.01(-0.09%)
Sep 19, 2019 11.25 11.40 11.25 11.39 403,083 +0.19(+1.70%)
Sep 18, 2019 11.20 11.22 11.10 11.20 217,466 +0.00(+0.04%)
Sep 17, 2019 11.01 11.20 11.01 11.20 147,274 +0.12(+1.04%)
Sep 16, 2019 11.02 11.08 11.02 11.08 205,426 +0.06(+0.54%)
Sep 13, 2019 11.01 11.03 11.00 11.02 104,000 +0.02(+0.18%)
Sep 12, 2019 11.14 11.15 11.00 11.00 339,006 -0.05(-0.45%)
Sep 11, 2019 10.91 11.05 10.89 11.05 319,796 +0.15(+1.38%)
Sep 10, 2019 10.87 10.94 10.81 10.90 145,469 -0.07(-0.64%)
Sep 09, 2019 11.07 11.10 10.94 10.97 394,439 -0.03(-0.27%)
Sep 06, 2019 11.12 11.12 11.00 11.00 356,500 -0.10(-0.90%)
Sep 05, 2019 11.22 11.24 11.09 11.10 293,527 +0.00(+0.00%)
Sep 04, 2019 11.00 11.12 11.00 11.10 395,277 +0.16(+1.46%)
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.