Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.01 14.03 13.76 13.89 1,126,581 -0.10(-0.69%)
Jul 30, 2020 13.79 13.98 13.77 13.98 919,109 +0.07(+0.49%)
Jul 29, 2020 13.97 13.98 13.84 13.92 969,231 +0.08(+0.56%)
Jul 28, 2020 14.20 14.20 13.84 13.84 936,958 -0.36(-2.51%)
Jul 27, 2020 13.98 14.20 13.97 14.20 1,328,459 +0.28(+2.01%)
Jul 24, 2020 13.95 13.98 13.74 13.92 1,544,382 -0.26(-1.84%)
Jul 23, 2020 14.17 14.38 14.06 14.18 1,082,642 +0.04(+0.27%)
Jul 22, 2020 14.04 14.17 13.98 14.14 814,652 +0.12(+0.83%)
Jul 21, 2020 14.15 14.16 13.94 14.02 1,444,002 +0.07(+0.48%)
Jul 20, 2020 13.80 14.00 13.79 13.95 1,201,570 +0.25(+1.83%)
Jul 17, 2020 13.61 13.70 13.53 13.70 731,489 +0.22(+1.65%)
Jul 16, 2020 13.52 13.63 13.45 13.48 1,268,182 -0.11(-0.78%)
Jul 15, 2020 13.57 13.62 13.41 13.59 1,780,888 +0.30(+2.25%)
Jul 14, 2020 12.92 13.30 12.79 13.29 737,855 +0.37(+2.84%)
Jul 13, 2020 13.18 13.35 12.89 12.92 1,024,084 -0.15(-1.18%)
Jul 10, 2020 13.05 13.08 12.96 13.08 625,406 -0.02(-0.15%)
Jul 09, 2020 13.29 13.29 12.87 13.10 973,945 -0.16(-1.24%)
Jul 08, 2020 12.92 13.26 12.92 13.26 671,727 +0.42(+3.31%)
Jul 07, 2020 12.81 12.95 12.75 12.84 791,354 -0.05(-0.37%)
Jul 06, 2020 12.72 12.88 12.67 12.88 1,196,813 +0.48(+3.89%)
Jul 02, 2020 12.48 12.53 12.35 12.40 940,649 +0.17(+1.42%)
Jul 01, 2020 12.10 12.29 12.09 12.23 1,088,100 +0.15(+1.28%)
Jun 30, 2020 11.94 12.10 11.91 12.07 772,961 +0.12(+0.97%)
Jun 29, 2020 11.68 11.99 11.67 11.96 553,636 +0.38(+3.25%)
Jun 26, 2020 11.91 11.94 11.57 11.58 671,137 -0.32(-2.67%)
Jun 25, 2020 11.86 11.92 11.70 11.90 378,768 -0.01(-0.08%)
Jun 24, 2020 12.05 12.10 11.76 11.91 962,109 -0.19(-1.59%)
Jun 23, 2020 12.10 12.21 12.06 12.10 665,873 +0.14(+1.21%)
Jun 22, 2020 11.94 12.01 11.84 11.96 446,102 +0.11(+0.89%)
Jun 19, 2020 11.99 12.06 11.84 11.85 526,996 +0.01(+0.08%)
Jun 18, 2020 11.71 11.90 11.69 11.84 673,886 +0.09(+0.74%)
Jun 17, 2020 12.03 12.07 11.73 11.76 544,354 -0.24(-2.01%)
Jun 16, 2020 12.10 12.15 11.85 12.00 1,060,924 +0.17(+1.47%)
Jun 15, 2020 11.41 11.87 11.34 11.82 1,129,299 +0.22(+1.93%)
Jun 12, 2020 11.70 11.77 11.38 11.60 687,098 +0.26(+2.29%)
Jun 11, 2020 11.61 11.75 11.30 11.34 1,708,883 -0.82(-6.71%)
Jun 10, 2020 12.30 12.30 12.08 12.16 513,654 -0.07(-0.55%)
Jun 09, 2020 12.19 12.28 12.12 12.22 481,418 -0.22(-1.77%)
Jun 08, 2020 12.26 12.44 12.17 12.44 575,527 +0.36(+2.94%)
Jun 05, 2020 12.14 12.25 12.09 12.09 689,494 +0.21(+1.78%)
Jun 04, 2020 11.90 11.96 11.78 11.88 414,442 -0.01(-0.08%)
Jun 03, 2020 11.85 11.91 11.76 11.89 1,164,752 +0.13(+1.14%)
Jun 02, 2020 11.72 11.77 11.63 11.75 431,177 +0.10(+0.82%)
Jun 01, 2020 11.48 11.66 11.43 11.66 466,612 +0.21(+1.85%)
May 29, 2020 11.28 11.46 11.24 11.44 511,392 +0.21(+1.88%)
May 28, 2020 11.37 11.45 11.23 11.23 578,137 -0.14(-1.27%)
May 27, 2020 11.38 11.40 11.01 11.38 635,145 +0.10(+0.85%)
May 26, 2020 11.29 11.38 11.23 11.28 905,726 +0.40(+3.71%)
May 22, 2020 10.93 10.96 10.85 10.88 451,920 -0.13(-1.22%)
May 21, 2020 11.07 11.11 10.87 11.01 293,540 -0.07(-0.61%)
May 20, 2020 11.17 11.19 10.98 11.08 403,279 +0.18(+1.67%)
May 19, 2020 10.87 11.09 10.80 10.90 566,766 -0.05(-0.44%)
May 18, 2020 10.69 10.96 10.67 10.95 391,245 +0.59(+5.65%)
May 15, 2020 10.43 10.43 10.24 10.36 276,526 -0.07(-0.64%)
May 14, 2020 10.20 10.43 10.01 10.43 592,230 +0.08(+0.74%)
May 13, 2020 10.65 10.71 10.28 10.35 744,346 -0.30(-2.80%)
May 12, 2020 10.78 10.95 10.64 10.65 367,970 -0.09(-0.80%)
May 11, 2020 10.63 10.75 10.58 10.73 497,661 +0.05(+0.45%)
May 08, 2020 10.56 10.69 10.49 10.69 358,078 +0.34(+3.25%)
May 07, 2020 10.35 10.39 10.22 10.35 517,261 +0.12(+1.13%)
May 06, 2020 10.22 10.34 10.14 10.23 437,709 +0.11(+1.04%)
May 05, 2020 10.23 10.27 10.09 10.13 608,566 +0.10(+0.96%)
May 04, 2020 9.937 10.03 9.841 10.03 371,090 +0.06(+0.58%)
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.