Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.28 27.28 27.28 5,641,600 -0.05(-0.18%)
Dec 30, 2020 27.02 27.40 26.95 27.33 5,641,600 +0.62(+2.33%)
Dec 29, 2020 27.28 27.29 26.45 26.71 7,140,334 -0.26(-0.97%)
Dec 28, 2020 27.69 27.69 26.92 26.97 7,339,911 +0.21(+0.79%)
Dec 24, 2020 27.09 27.10 26.51 26.76 4,910,736 -0.05(-0.18%)
Dec 23, 2020 27.38 27.38 26.67 26.80 6,722,345 +0.42(+1.61%)
Dec 22, 2020 26.08 26.51 25.79 26.38 8,082,417 +0.93(+3.64%)
Dec 21, 2020 24.85 25.47 24.77 25.45 5,560,846 +0.43(+1.74%)
Dec 18, 2020 24.85 25.37 24.78 25.02 5,872,874 +0.34(+1.37%)
Dec 17, 2020 24.58 24.68 24.38 24.68 7,867,405 +0.48(+2.00%)
Dec 16, 2020 24.26 24.26 23.75 24.20 6,066,667 +0.00(+0.00%)
Dec 15, 2020 23.47 24.24 23.33 24.20 5,770,936 +1.08(+4.68%)
Dec 14, 2020 23.19 23.25 23.01 23.12 4,298,513 +0.33(+1.44%)
Dec 11, 2020 22.57 22.99 22.55 22.79 2,704,458 +0.13(+0.55%)
Dec 10, 2020 22.20 22.68 22.18 22.66 3,235,263 +0.34(+1.51%)
Dec 09, 2020 23.07 23.10 22.14 22.32 4,389,388 -0.56(-2.44%)
Dec 08, 2020 22.44 22.92 22.44 22.88 3,522,558 +0.60(+2.68%)
Dec 07, 2020 22.36 22.55 22.27 22.29 3,793,074 +0.10(+0.43%)
Dec 04, 2020 22.19 22.37 22.15 22.19 2,642,550 +0.07(+0.31%)
Dec 03, 2020 22.40 22.47 22.08 22.12 6,086,621 -0.15(-0.69%)
Dec 02, 2020 22.15 22.38 21.91 22.28 3,938,921 -0.20(-0.90%)
Dec 01, 2020 22.83 22.84 22.46 22.48 4,874,439 -0.21(-0.94%)
Nov 30, 2020 23.34 23.34 22.51 22.69 5,604,590 -0.06(-0.25%)
Nov 27, 2020 22.73 22.97 22.64 22.75 3,831,247 +0.37(+1.64%)
Nov 25, 2020 22.02 22.42 22.01 22.38 4,966,020 +0.38(+1.71%)
Nov 24, 2020 21.91 22.15 21.55 22.01 6,622,574 +0.30(+1.38%)
Nov 23, 2020 21.60 21.74 21.34 21.71 4,714,622 +0.41(+1.90%)
Nov 20, 2020 21.24 21.42 21.15 21.30 3,039,301 +0.24(+1.14%)
Nov 19, 2020 20.89 21.08 20.87 21.06 3,260,459 +0.30(+1.44%)
Nov 18, 2020 21.13 21.13 20.75 20.76 3,980,372 -0.31(-1.46%)
Nov 17, 2020 20.84 21.07 20.68 21.07 2,858,012 +0.04(+0.18%)
Nov 16, 2020 21.08 21.08 20.77 21.03 4,048,791 +0.11(+0.51%)
Nov 13, 2020 21.08 21.13 20.77 20.93 3,638,367 +0.10(+0.46%)
Nov 12, 2020 21.29 21.34 20.74 20.83 4,705,269 -0.24(-1.14%)
Nov 11, 2020 20.75 21.14 20.68 21.07 5,164,051 +0.66(+3.21%)
Nov 10, 2020 20.84 20.84 20.15 20.41 6,627,200 -0.31(-1.49%)
Nov 09, 2020 22.04 22.13 20.68 20.72 9,743,721 +0.04(+0.19%)
Nov 06, 2020 20.79 20.83 20.42 20.68 5,072,519 +0.15(+0.75%)
Nov 05, 2020 20.15 20.55 19.96 20.53 6,157,366 +1.35(+7.04%)
Nov 04, 2020 19.08 19.26 18.64 19.18 7,927,456 -0.25(-1.29%)
Nov 03, 2020 19.32 19.55 19.25 19.43 5,295,652 +0.23(+1.21%)
Nov 02, 2020 18.97 19.21 18.87 19.20 4,259,312 +0.34(+1.79%)
Oct 30, 2020 19.01 19.05 18.56 18.86 3,591,496 -0.18(-0.96%)
Oct 29, 2020 18.89 19.13 18.76 19.05 5,509,911 +0.39(+2.07%)
Oct 28, 2020 18.67 18.97 18.59 18.66 8,261,377 -0.29(-1.53%)
Oct 27, 2020 19.09 19.24 18.90 18.95 2,707,218 -0.14(-0.76%)
Oct 26, 2020 19.18 19.42 18.81 19.09 3,986,425 -0.40(-2.08%)
Oct 23, 2020 19.58 19.68 19.30 19.50 2,935,913 +0.06(+0.30%)
Oct 22, 2020 19.43 19.52 19.05 19.44 3,906,555 -0.07(-0.35%)
Oct 21, 2020 20.27 20.32 19.49 19.51 5,301,888 -0.89(-4.35%)
Oct 20, 2020 20.23 20.53 20.14 20.40 2,953,338 +0.41(+2.03%)
Oct 19, 2020 20.08 20.29 19.93 19.99 3,815,685 -0.15(-0.77%)
Oct 16, 2020 20.36 20.51 20.11 20.14 2,241,651 -0.09(-0.43%)
Oct 15, 2020 19.96 20.29 19.81 20.23 2,839,974 -0.15(-0.76%)
Oct 14, 2020 20.42 20.52 20.26 20.39 3,209,027 +0.24(+1.20%)
Oct 13, 2020 19.99 20.31 19.90 20.14 3,303,377 -0.07(-0.33%)
Oct 12, 2020 20.80 20.82 19.97 20.21 5,825,536 -0.42(-2.06%)
Oct 09, 2020 20.17 20.71 20.14 20.64 3,237,365 +0.32(+1.57%)
Oct 08, 2020 20.95 20.96 20.08 20.32 6,484,677 -0.02(-0.09%)
Oct 07, 2020 19.79 20.41 19.67 20.34 7,965,531 +0.96(+4.98%)
Oct 06, 2020 19.43 19.72 19.14 19.37 6,556,613 +0.14(+0.70%)
Oct 05, 2020 18.72 19.28 18.63 19.24 5,099,266 +0.84(+4.56%)
Oct 02, 2020 17.96 18.58 17.96 18.40 3,194,849 -0.01(-0.05%)
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.