Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.64 16.71 16.44 16.53 2,785,108 -0.06(-0.35%)
Aug 28, 2020 16.39 16.66 16.33 16.59 3,593,220 +0.37(+2.26%)
Aug 27, 2020 16.32 16.36 16.10 16.22 2,425,324 -0.05(-0.30%)
Aug 26, 2020 16.34 16.42 16.22 16.27 2,645,182 +0.00(+0.00%)
Aug 25, 2020 16.10 16.28 15.98 16.27 2,082,303 +0.37(+2.30%)
Aug 24, 2020 15.91 15.99 15.77 15.90 1,770,435 +0.19(+1.23%)
Aug 21, 2020 15.63 15.79 15.61 15.71 1,678,025 -0.01(-0.06%)
Aug 20, 2020 15.78 15.79 15.60 15.72 1,477,132 -0.11(-0.67%)
Aug 19, 2020 15.83 16.04 15.81 15.82 2,179,708 +0.06(+0.37%)
Aug 18, 2020 15.86 15.87 15.57 15.77 1,799,943 +0.06(+0.37%)
Aug 17, 2020 15.69 15.85 15.62 15.71 1,466,840 +0.18(+1.18%)
Aug 14, 2020 15.61 15.72 15.48 15.53 4,330,344 -0.12(-0.74%)
Aug 13, 2020 15.43 15.79 15.39 15.64 1,532,604 +0.26(+1.69%)
Aug 12, 2020 15.15 15.43 15.08 15.38 1,414,258 +0.26(+1.72%)
Aug 11, 2020 15.56 15.56 15.09 15.12 1,498,727 -0.25(-1.63%)
Aug 10, 2020 15.53 15.53 15.25 15.37 1,895,187 +0.06(+0.38%)
Aug 07, 2020 15.08 15.45 15.05 15.31 1,871,328 +0.22(+1.47%)
Aug 06, 2020 15.09 15.21 14.97 15.09 1,295,918 +0.06(+0.38%)
Aug 05, 2020 14.75 15.04 14.69 15.03 1,539,553 +0.38(+2.57%)
Aug 04, 2020 14.26 14.69 14.25 14.66 1,764,300 +0.43(+3.05%)
Aug 03, 2020 14.03 14.25 13.90 14.22 1,540,589 +0.34(+2.43%)
Jul 31, 2020 14.01 14.03 13.76 13.89 1,126,634 -0.10(-0.69%)
Jul 30, 2020 13.79 13.98 13.77 13.98 919,152 +0.07(+0.49%)
Jul 29, 2020 13.97 13.98 13.84 13.91 969,276 +0.08(+0.56%)
Jul 28, 2020 14.19 14.19 13.84 13.84 937,002 -0.36(-2.51%)
Jul 27, 2020 13.98 14.19 13.97 14.19 1,328,521 +0.28(+2.01%)
Jul 24, 2020 13.95 13.98 13.74 13.91 1,544,455 -0.26(-1.84%)
Jul 23, 2020 14.17 14.38 14.06 14.18 1,082,692 +0.04(+0.27%)
Jul 22, 2020 14.04 14.17 13.98 14.14 814,691 +0.12(+0.83%)
Jul 21, 2020 14.15 14.16 13.94 14.02 1,444,070 +0.07(+0.48%)
Jul 20, 2020 13.80 14.00 13.79 13.95 1,201,627 +0.25(+1.83%)
Jul 17, 2020 13.61 13.70 13.53 13.70 731,524 +0.22(+1.65%)
Jul 16, 2020 13.52 13.63 13.45 13.48 1,268,242 -0.11(-0.78%)
Jul 15, 2020 13.57 13.62 13.41 13.59 1,780,971 +0.30(+2.25%)
Jul 14, 2020 12.92 13.30 12.79 13.29 737,890 +0.37(+2.84%)
Jul 13, 2020 13.18 13.35 12.89 12.92 1,024,132 -0.15(-1.18%)
Jul 10, 2020 13.05 13.08 12.96 13.08 625,435 -0.02(-0.15%)
Jul 09, 2020 13.29 13.29 12.87 13.10 973,990 -0.16(-1.24%)
Jul 08, 2020 12.92 13.26 12.92 13.26 671,758 +0.42(+3.31%)
Jul 07, 2020 12.81 12.95 12.75 12.83 791,392 -0.05(-0.37%)
Jul 06, 2020 12.72 12.88 12.67 12.88 1,196,869 +0.48(+3.89%)
Jul 02, 2020 12.48 12.53 12.35 12.40 940,693 +0.17(+1.42%)
Jul 01, 2020 12.10 12.29 12.09 12.23 1,088,151 +0.15(+1.28%)
Jun 30, 2020 11.94 12.10 11.91 12.07 772,998 +0.12(+0.97%)
Jun 29, 2020 11.68 11.99 11.67 11.96 553,662 +0.38(+3.25%)
Jun 26, 2020 11.91 11.94 11.57 11.58 671,168 -0.32(-2.67%)
Jun 25, 2020 11.86 11.92 11.70 11.90 378,786 -0.01(-0.08%)
Jun 24, 2020 12.05 12.10 11.76 11.91 962,154 -0.19(-1.59%)
Jun 23, 2020 12.10 12.21 12.06 12.10 665,904 +0.14(+1.21%)
Jun 22, 2020 11.94 12.01 11.84 11.96 446,123 +0.11(+0.90%)
Jun 19, 2020 11.99 12.06 11.84 11.85 527,020 +0.01(+0.08%)
Jun 18, 2020 11.71 11.90 11.69 11.84 673,917 +0.09(+0.74%)
Jun 17, 2020 12.02 12.07 11.73 11.75 544,379 -0.24(-2.01%)
Jun 16, 2020 12.10 12.15 11.85 12.00 1,060,974 +0.17(+1.47%)
Jun 15, 2020 11.41 11.87 11.34 11.82 1,129,352 +0.22(+1.93%)
Jun 12, 2020 11.70 11.77 11.38 11.60 687,131 +0.26(+2.29%)
Jun 11, 2020 11.61 11.75 11.30 11.34 1,708,963 -0.82(-6.71%)
Jun 10, 2020 12.30 12.30 12.08 12.15 513,678 -0.07(-0.55%)
Jun 09, 2020 12.19 12.28 12.12 12.22 481,440 -0.22(-1.77%)
Jun 08, 2020 12.26 12.44 12.17 12.44 575,554 +0.36(+2.94%)
Jun 05, 2020 12.14 12.25 12.09 12.09 689,526 +0.21(+1.78%)
Jun 04, 2020 11.90 11.96 11.78 11.88 414,461 -0.01(-0.08%)
Jun 03, 2020 11.85 11.90 11.76 11.89 1,164,807 +0.13(+1.14%)
Jun 02, 2020 11.72 11.77 11.63 11.75 431,197 +0.10(+0.82%)
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.