Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.79 11.81 11.60 11.64 1,178,549 -0.18(-1.54%)
Jan 30, 2020 11.75 11.82 11.71 11.82 2,304,196 -0.12(-1.04%)
Jan 29, 2020 11.95 11.97 11.87 11.94 928,549 +0.06(+0.48%)
Jan 28, 2020 11.72 11.89 11.69 11.89 598,292 +0.24(+2.02%)
Jan 27, 2020 11.73 11.75 11.64 11.65 1,609,692 -0.28(-2.37%)
Jan 24, 2020 12.00 12.02 11.88 11.93 602,658 +0.01(+0.08%)
Jan 23, 2020 11.91 11.93 11.77 11.92 592,075 +0.03(+0.24%)
Jan 22, 2020 11.98 11.98 11.87 11.90 898,120 -0.04(-0.32%)
Jan 21, 2020 11.98 11.98 11.87 11.93 960,697 -0.06(-0.48%)
Jan 17, 2020 11.93 11.99 11.90 11.99 1,508,313 +0.13(+1.13%)
Jan 16, 2020 11.85 11.88 11.80 11.86 671,591 +0.10(+0.82%)
Jan 15, 2020 11.77 11.78 11.68 11.76 784,697 +0.02(+0.16%)
Jan 14, 2020 11.68 11.79 11.64 11.74 1,434,846 +0.10(+0.82%)
Jan 13, 2020 11.54 11.66 11.54 11.65 529,021 +0.17(+1.51%)
Jan 10, 2020 11.50 11.56 11.47 11.47 973,149 +0.02(+0.17%)
Jan 09, 2020 11.50 11.52 11.43 11.45 538,982 +0.02(+0.17%)
Jan 08, 2020 11.36 11.48 11.33 11.43 622,303 +0.10(+0.85%)
Jan 07, 2020 11.38 11.38 11.28 11.34 318,635 -0.03(-0.25%)
Jan 06, 2020 11.36 11.40 11.28 11.37 584,938 -0.03(-0.25%)
Jan 03, 2020 11.42 11.48 11.37 11.40 441,838 -0.06(-0.50%)
Jan 02, 2020 11.36 11.47 11.31 11.45 394,551 +0.17(+1.53%)
Dec 31, 2019 11.22 11.30 11.20 11.28 201,754 +0.04(+0.34%)
Dec 30, 2019 11.34 11.37 11.19 11.24 332,825 -0.06(-0.51%)
Dec 27, 2019 11.40 11.40 11.29 11.30 271,019 -0.04(-0.34%)
Dec 26, 2019 11.28 11.34 11.25 11.34 671,233 +0.07(+0.60%)
Dec 24, 2019 11.26 11.27 11.19 11.27 284,039 +0.03(+0.26%)
Dec 23, 2019 11.26 11.26 11.17 11.24 343,118 +0.08(+0.73%)
Dec 20, 2019 11.04 11.23 11.04 11.16 385,489 +0.04(+0.39%)
Dec 19, 2019 11.10 11.14 11.04 11.12 745,537 +0.02(+0.17%)
Dec 18, 2019 11.14 11.14 11.04 11.10 263,909 -0.02(-0.17%)
Dec 17, 2019 11.13 11.16 11.11 11.12 247,345 +0.05(+0.43%)
Dec 16, 2019 10.94 11.09 10.93 11.07 475,444 +0.22(+2.05%)
Dec 13, 2019 10.86 10.91 10.81 10.85 450,069 +0.05(+0.44%)
Dec 12, 2019 10.76 10.82 10.69 10.80 341,252 +0.09(+0.80%)
Dec 11, 2019 10.64 10.72 10.59 10.71 212,455 +0.14(+1.35%)
Dec 10, 2019 10.64 10.64 10.56 10.57 195,417 -0.08(-0.72%)
Dec 09, 2019 10.69 10.69 10.63 10.65 316,481 -0.05(-0.45%)
Dec 06, 2019 10.64 10.69 10.62 10.69 279,063 +0.10(+0.90%)
Dec 05, 2019 10.69 10.69 10.58 10.60 289,532 -0.04(-0.36%)
Dec 04, 2019 10.64 10.67 10.61 10.64 699,470 +0.07(+0.63%)
Dec 03, 2019 10.47 10.57 10.39 10.57 336,283 +0.08(+0.77%)
Dec 02, 2019 10.58 10.58 10.44 10.49 350,981 +0.00(+0.00%)
Nov 29, 2019 10.48 10.51 10.44 10.49 119,598 +0.02(+0.23%)
Nov 27, 2019 10.37 10.47 10.33 10.47 214,858 +0.13(+1.29%)
Nov 26, 2019 10.29 10.34 10.29 10.33 391,317 +0.04(+0.37%)
Nov 25, 2019 10.21 10.29 10.15 10.29 379,539 +0.19(+1.89%)
Nov 22, 2019 10.10 10.16 10.08 10.10 160,094 +0.00(+0.00%)
Nov 21, 2019 10.14 10.15 10.07 10.10 297,802 +0.01(+0.10%)
Nov 20, 2019 10.16 10.20 10.07 10.09 209,868 -0.10(-0.94%)
Nov 19, 2019 10.22 10.22 10.13 10.19 116,045 +0.02(+0.19%)
Nov 18, 2019 10.23 10.25 10.15 10.17 327,407 -0.08(-0.74%)
Nov 15, 2019 10.20 10.25 10.19 10.25 240,141 +0.06(+0.56%)
Nov 14, 2019 10.14 10.19 10.11 10.19 197,463 +0.09(+0.85%)
Nov 13, 2019 10.11 10.19 10.08 10.10 253,861 -0.01(-0.09%)
Nov 12, 2019 10.20 10.21 10.11 10.11 1,004,349 -0.09(-0.84%)
Nov 11, 2019 10.13 10.20 10.10 10.20 160,899 +0.10(+1.04%)
Nov 08, 2019 10.10 10.10 10.06 10.09 213,284 +0.04(+0.38%)
Nov 07, 2019 10.14 10.17 10.05 10.06 549,845 -0.02(-0.19%)
Nov 06, 2019 10.12 10.17 10.06 10.08 575,505 -0.06(-0.56%)
Nov 05, 2019 10.11 10.13 10.05 10.13 260,944 -0.01(-0.09%)
Nov 04, 2019 10.25 10.29 10.11 10.14 972,997 -0.06(-0.56%)
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.