Global Clean Energy Ishares ETF (NQ: ICLN )

32.48 USD -0.42 (-1.28%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.38 12.55 12.35 12.52 745,393 +0.12(+0.97%)
Jun 29, 2020 12.11 12.43 12.10 12.40 533,890 +0.39(+3.25%)
Jun 26, 2020 12.35 12.38 12.00 12.01 647,200 -0.33(-2.67%)
Jun 25, 2020 12.30 12.36 12.13 12.34 365,259 -0.01(-0.08%)
Jun 24, 2020 12.50 12.55 12.20 12.35 927,794 -0.20(-1.59%)
Jun 23, 2020 12.55 12.66 12.51 12.55 642,124 +0.15(+1.21%)
Jun 22, 2020 12.38 12.45 12.28 12.40 430,192 +0.11(+0.90%)
Jun 19, 2020 12.43 12.51 12.28 12.29 508,200 +0.01(+0.08%)
Jun 18, 2020 12.14 12.34 12.12 12.28 649,851 +0.09(+0.74%)
Jun 17, 2020 12.47 12.52 12.16 12.19 524,939 -0.25(-2.01%)
Jun 16, 2020 12.55 12.60 12.29 12.44 1,023,085 +0.18(+1.47%)
Jun 15, 2020 11.83 12.31 11.76 12.26 1,089,021 +0.18(+1.49%)
Jun 12, 2020 12.19 12.26 11.85 12.08 659,700 +0.27(+2.29%)
Jun 11, 2020 12.09 12.24 11.77 11.81 1,640,740 -0.85(-6.71%)
Jun 10, 2020 12.81 12.81 12.58 12.66 493,172 -0.07(-0.55%)
Jun 09, 2020 12.70 12.79 12.62 12.73 462,221 -0.23(-1.77%)
Jun 08, 2020 12.77 12.96 12.68 12.96 552,578 +0.37(+2.94%)
Jun 05, 2020 12.64 12.76 12.59 12.59 662,000 +0.22(+1.78%)
Jun 04, 2020 12.39 12.46 12.27 12.37 397,916 -0.01(-0.08%)
Jun 03, 2020 12.34 12.40 12.25 12.38 1,118,307 +0.14(+1.14%)
Jun 02, 2020 12.21 12.26 12.11 12.24 413,984 +0.10(+0.82%)
Jun 01, 2020 11.96 12.14 11.90 12.14 448,006 +0.22(+1.85%)
May 29, 2020 11.75 11.94 11.71 11.92 491,000 +0.22(+1.88%)
May 28, 2020 11.84 11.93 11.70 11.70 555,084 -0.15(-1.27%)
May 27, 2020 11.85 11.87 11.47 11.85 609,818 +0.10(+0.85%)
May 26, 2020 11.76 11.85 11.70 11.75 869,610 +0.42(+3.71%)
May 22, 2020 11.38 11.41 11.30 11.33 433,900 -0.14(-1.22%)
May 21, 2020 11.53 11.57 11.32 11.47 281,835 -0.07(-0.61%)
May 20, 2020 11.63 11.65 11.44 11.54 387,198 +0.19(+1.67%)
May 19, 2020 11.32 11.55 11.25 11.35 544,166 -0.05(-0.44%)
May 18, 2020 11.13 11.41 11.11 11.40 375,644 +0.61(+5.65%)
May 15, 2020 10.86 10.86 10.67 10.79 265,500 -0.07(-0.64%)
May 14, 2020 10.62 10.86 10.43 10.86 568,615 +0.08(+0.74%)
May 13, 2020 11.09 11.16 10.71 10.78 714,665 -0.31(-2.80%)
May 12, 2020 11.23 11.40 11.08 11.09 353,297 -0.09(-0.81%)
May 11, 2020 11.07 11.20 11.02 11.18 477,817 +0.05(+0.45%)
May 08, 2020 11.00 11.13 10.93 11.13 343,800 +0.35(+3.25%)
May 07, 2020 10.78 10.82 10.64 10.78 496,635 +0.12(+1.13%)
May 06, 2020 10.64 10.77 10.56 10.66 420,255 +0.11(+1.04%)
May 05, 2020 10.66 10.70 10.51 10.55 584,299 +0.10(+0.96%)
May 04, 2020 10.35 10.45 10.25 10.45 356,293 +0.06(+0.58%)
May 01, 2020 10.57 10.57 10.27 10.39 785,600 -0.37(-3.44%)
Apr 30, 2020 11.00 11.00 10.67 10.76 730,308 -0.30(-2.71%)
Apr 29, 2020 10.82 11.12 10.75 11.06 783,668 +0.44(+4.14%)
Apr 28, 2020 10.67 10.73 10.51 10.62 555,874 +0.21(+2.02%)
Apr 27, 2020 10.27 10.42 10.21 10.41 327,499 +0.22(+2.16%)
Apr 24, 2020 10.34 10.35 10.06 10.19 447,300 -0.12(-1.16%)
Apr 23, 2020 10.27 10.50 10.25 10.31 383,338 +0.04(+0.39%)
Apr 22, 2020 10.13 10.30 10.13 10.27 540,719 +0.25(+2.50%)
Apr 21, 2020 10.22 10.30 10.00 10.02 1,355,949 -0.36(-3.47%)
Apr 20, 2020 10.41 10.56 10.31 10.38 446,782 -0.14(-1.33%)
Apr 17, 2020 10.49 10.63 10.43 10.52 519,900 +0.28(+2.73%)
Apr 16, 2020 10.28 10.35 10.15 10.24 560,914 -0.02(-0.19%)
Apr 15, 2020 10.31 10.33 10.11 10.26 633,182 -0.34(-3.21%)
Apr 14, 2020 10.53 10.76 10.46 10.60 570,447 +0.17(+1.63%)
Apr 13, 2020 10.45 10.49 10.19 10.43 657,430 -0.08(-0.76%)
Apr 09, 2020 10.46 10.65 10.34 10.51 797,700 +0.21(+2.04%)
Apr 08, 2020 10.11 10.35 10.02 10.30 1,120,242 +0.29(+2.90%)
Apr 07, 2020 10.20 10.35 9.960 10.01 708,942 +0.19(+1.93%)
Apr 06, 2020 9.510 9.820 9.450 9.820 494,316 +0.62(+6.74%)
Apr 03, 2020 9.340 9.430 9.120 9.200 391,400 -0.07(-0.76%)
Apr 02, 2020 9.200 9.490 9.130 9.270 342,201 +0.08(+0.87%)
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.