Global Clean Energy Ishares ETF (NQ: ICLN )

25.85 USD +0.35 (+1.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.420 9.420 9.130 9.190 439,821 -0.36(-3.77%)
Mar 31, 2020 9.560 9.780 9.500 9.550 1,219,038 -0.02(-0.21%)
Mar 30, 2020 9.500 9.580 9.360 9.570 1,762,479 +0.08(+0.84%)
Mar 27, 2020 9.640 9.755 9.410 9.490 561,900 -0.61(-6.04%)
Mar 26, 2020 9.880 10.25 9.880 10.10 879,678 +0.36(+3.70%)
Mar 25, 2020 9.440 10.00 9.190 9.740 744,795 +0.46(+4.96%)
Mar 24, 2020 8.920 9.310 8.870 9.280 1,160,966 +0.95(+11.40%)
Mar 23, 2020 8.610 8.640 8.090 8.330 926,201 -0.36(-4.14%)
Mar 20, 2020 8.800 9.190 8.590 8.690 780,100 -0.01(-0.11%)
Mar 19, 2020 8.310 8.810 8.080 8.700 788,929 +0.20(+2.35%)
Mar 18, 2020 8.760 9.010 8.231 8.500 724,356 -0.97(-10.24%)
Mar 17, 2020 9.060 9.470 8.790 9.470 1,151,676 +0.57(+6.40%)
Mar 16, 2020 9.120 9.400 8.780 8.900 822,996 -1.06(-10.64%)
Mar 13, 2020 10.20 10.43 9.460 9.960 636,300 +0.50(+5.29%)
Mar 12, 2020 10.00 10.02 9.410 9.460 1,440,063 -1.39(-12.81%)
Mar 11, 2020 11.29 11.32 10.61 10.85 1,591,207 -0.71(-6.14%)
Mar 10, 2020 11.72 11.77 11.21 11.56 1,809,950 +0.26(+2.30%)
Mar 09, 2020 11.69 11.80 11.19 11.30 2,022,422 -1.44(-11.30%)
Mar 06, 2020 12.77 12.87 12.51 12.74 800,500 -0.40(-3.04%)
Mar 05, 2020 13.01 13.27 12.93 13.14 1,471,118 -0.14(-1.05%)
Mar 04, 2020 13.09 13.28 12.93 13.28 1,038,246 +0.49(+3.83%)
Mar 03, 2020 12.91 13.14 12.69 12.79 1,844,413 +0.10(+0.79%)
Mar 02, 2020 12.57 12.72 12.32 12.69 1,503,169 +0.13(+1.04%)
Feb 28, 2020 12.10 12.56 12.00 12.56 1,727,000 +0.00(+0.00%)
Feb 27, 2020 12.67 12.88 12.40 12.56 1,584,174 -0.50(-3.83%)
Feb 26, 2020 13.19 13.39 13.03 13.06 2,580,965 -0.18(-1.36%)
Feb 25, 2020 13.74 13.74 13.17 13.24 1,534,891 -0.37(-2.72%)
Feb 24, 2020 13.50 13.70 13.35 13.61 1,550,376 -0.50(-3.54%)
Feb 21, 2020 14.10 14.14 13.97 14.11 1,327,500 -0.13(-0.91%)
Feb 20, 2020 14.19 14.27 13.91 14.24 1,762,748 +0.10(+0.71%)
Feb 19, 2020 13.71 14.14 13.69 14.14 3,754,641 +0.75(+5.60%)
Feb 18, 2020 13.31 13.42 13.30 13.39 1,413,166 +0.05(+0.37%)
Feb 14, 2020 13.36 13.37 13.30 13.34 824,800 -0.01(-0.07%)
Feb 13, 2020 13.25 13.35 13.16 13.35 708,286 -0.07(-0.52%)
Feb 12, 2020 13.26 13.42 13.21 13.42 1,353,401 +0.29(+2.21%)
Feb 11, 2020 12.98 13.13 12.93 13.13 704,818 +0.33(+2.58%)
Feb 10, 2020 12.76 12.80 12.68 12.80 747,988 +0.04(+0.31%)
Feb 07, 2020 12.83 12.83 12.71 12.76 1,080,200 -0.14(-1.09%)
Feb 06, 2020 12.85 12.95 12.80 12.90 981,778 +0.04(+0.31%)
Feb 05, 2020 12.80 12.90 12.73 12.86 1,495,640 +0.16(+1.26%)
Feb 04, 2020 12.50 12.70 12.43 12.70 2,099,610 +0.42(+3.42%)
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.