Global Clean Energy Ishares ETF (NQ: ICLN )

26.83 USD +0.98 (+3.79%)
Official Closing Price Updated: 7:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.22 18.67 18.16 18.49 3,217,106 +0.51(+2.84%)
Sep 29, 2020 17.82 18.05 17.75 17.98 1,885,021 +0.42(+2.39%)
Sep 28, 2020 17.26 17.59 17.22 17.56 2,629,403 +0.76(+4.52%)
Sep 25, 2020 16.26 16.83 16.25 16.80 2,127,800 +0.36(+2.19%)
Sep 24, 2020 16.47 16.63 16.05 16.44 2,087,020 -0.08(-0.48%)
Sep 23, 2020 16.78 16.96 16.48 16.52 1,788,487 -0.15(-0.90%)
Sep 22, 2020 16.71 16.71 16.42 16.67 1,344,126 +0.09(+0.54%)
Sep 21, 2020 16.22 16.59 16.11 16.58 2,367,434 -0.14(-0.84%)
Sep 18, 2020 16.84 16.92 16.56 16.72 1,009,300 -0.02(-0.12%)
Sep 17, 2020 16.65 16.79 16.50 16.74 1,105,427 -0.32(-1.88%)
Sep 16, 2020 17.14 17.23 16.98 17.06 3,249,919 +0.10(+0.59%)
Sep 15, 2020 16.89 17.07 16.85 16.96 1,693,489 +0.32(+1.92%)
Sep 14, 2020 16.43 16.68 16.36 16.64 1,520,140 +0.45(+2.78%)
Sep 11, 2020 16.38 16.41 16.06 16.19 1,076,100 -0.01(-0.06%)
Sep 10, 2020 16.56 16.60 16.14 16.20 2,044,217 -0.37(-2.23%)
Sep 09, 2020 16.38 16.61 16.25 16.57 3,647,817 +0.56(+3.50%)
Sep 08, 2020 15.74 16.23 15.64 16.01 2,235,838 -0.09(-0.56%)
Sep 04, 2020 16.27 16.36 15.33 16.10 4,052,300 -0.17(-1.04%)
Sep 03, 2020 17.11 17.13 16.22 16.27 5,663,657 -1.08(-6.22%)
Sep 02, 2020 17.49 17.55 17.05 17.35 2,322,495 -0.07(-0.40%)
Sep 01, 2020 17.18 17.42 17.14 17.42 2,522,373 +0.28(+1.63%)
Aug 31, 2020 17.26 17.33 17.05 17.14 2,685,647 -0.06(-0.35%)
Aug 28, 2020 17.00 17.28 16.94 17.20 3,464,900 +0.38(+2.26%)
Aug 27, 2020 16.92 16.97 16.70 16.82 2,338,712 -0.05(-0.30%)
Aug 26, 2020 16.94 17.03 16.82 16.87 2,550,718 +0.00(+0.00%)
Aug 25, 2020 16.70 16.88 16.57 16.87 2,007,941 +0.38(+2.30%)
Aug 24, 2020 16.50 16.58 16.35 16.49 1,707,210 +0.20(+1.23%)
Aug 21, 2020 16.21 16.38 16.19 16.29 1,618,100 -0.01(-0.06%)
Aug 20, 2020 16.36 16.37 16.18 16.30 1,424,381 -0.11(-0.67%)
Aug 19, 2020 16.42 16.64 16.40 16.41 2,101,867 +0.06(+0.37%)
Aug 18, 2020 16.45 16.46 16.15 16.35 1,735,664 +0.06(+0.37%)
Aug 17, 2020 16.27 16.44 16.20 16.29 1,414,457 +0.19(+1.18%)
Aug 14, 2020 16.19 16.30 16.05 16.10 4,175,700 -0.12(-0.74%)
Aug 13, 2020 16.00 16.37 15.96 16.22 1,477,872 +0.27(+1.69%)
Aug 12, 2020 15.71 16.00 15.63 15.95 1,363,753 +0.27(+1.72%)
Aug 11, 2020 16.14 16.14 15.65 15.68 1,445,205 -0.26(-1.63%)
Aug 10, 2020 16.10 16.10 15.81 15.94 1,827,507 +0.06(+0.38%)
Aug 07, 2020 15.64 16.02 15.61 15.88 1,804,500 +0.23(+1.47%)
Aug 06, 2020 15.65 15.77 15.52 15.65 1,249,639 +0.06(+0.38%)
Aug 05, 2020 15.30 15.60 15.23 15.59 1,484,573 +0.39(+2.57%)
Aug 04, 2020 14.79 15.23 14.78 15.20 1,701,294 +0.45(+3.05%)
Aug 03, 2020 14.55 14.78 14.41 14.75 1,485,572 +0.35(+2.43%)
Jul 31, 2020 14.53 14.55 14.27 14.40 1,086,400 -0.10(-0.69%)
Jul 30, 2020 14.30 14.50 14.28 14.50 886,328 +0.07(+0.49%)
Jul 29, 2020 14.49 14.50 14.35 14.43 934,662 +0.08(+0.56%)
Jul 28, 2020 14.72 14.72 14.35 14.35 903,540 -0.37(-2.51%)
Jul 27, 2020 14.50 14.72 14.49 14.72 1,281,078 +0.29(+2.01%)
Jul 24, 2020 14.47 14.50 14.25 14.43 1,489,300 -0.27(-1.84%)
Jul 23, 2020 14.69 14.91 14.58 14.70 1,044,028 +0.04(+0.27%)
Jul 22, 2020 14.56 14.69 14.50 14.66 785,597 +0.12(+0.83%)
Jul 21, 2020 14.67 14.68 14.46 14.54 1,392,500 +0.07(+0.48%)
Jul 20, 2020 14.31 14.52 14.30 14.47 1,158,715 +0.26(+1.83%)
Jul 17, 2020 14.11 14.21 14.03 14.21 705,400 +0.23(+1.65%)
Jul 16, 2020 14.02 14.13 13.95 13.98 1,222,951 -0.11(-0.78%)
Jul 15, 2020 14.07 14.12 13.91 14.09 1,717,370 +0.31(+2.25%)
Jul 14, 2020 13.40 13.79 13.26 13.78 711,539 +0.38(+2.84%)
Jul 13, 2020 13.67 13.84 13.37 13.40 987,559 -0.16(-1.18%)
Jul 10, 2020 13.53 13.56 13.44 13.56 603,100 -0.02(-0.15%)
Jul 09, 2020 13.78 13.78 13.35 13.58 939,208 -0.17(-1.24%)
Jul 08, 2020 13.40 13.75 13.40 13.75 647,769 +0.44(+3.31%)
Jul 07, 2020 13.28 13.43 13.22 13.31 763,130 -0.05(-0.37%)
Jul 06, 2020 13.19 13.36 13.14 13.36 1,154,127 +0.50(+3.89%)
Jul 02, 2020 12.94 12.99 12.81 12.86 907,100 +0.18(+1.42%)
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.