Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.01 19.04 18.56 18.86 3,591,664 -0.18(-0.96%)
Oct 29, 2020 18.89 19.13 18.76 19.04 5,510,170 +0.39(+2.07%)
Oct 28, 2020 18.67 18.97 18.59 18.66 8,261,765 -0.29(-1.53%)
Oct 27, 2020 19.09 19.24 18.90 18.95 2,707,345 -0.14(-0.76%)
Oct 26, 2020 19.18 19.42 18.81 19.09 3,986,613 -0.41(-2.08%)
Oct 23, 2020 19.58 19.68 19.30 19.50 2,936,051 +0.06(+0.30%)
Oct 22, 2020 19.43 19.52 19.04 19.44 3,906,738 -0.07(-0.35%)
Oct 21, 2020 20.27 20.32 19.49 19.51 5,302,137 -0.89(-4.35%)
Oct 20, 2020 20.23 20.53 20.14 20.39 2,953,476 +0.41(+2.03%)
Oct 19, 2020 20.08 20.29 19.93 19.99 3,815,864 -0.15(-0.77%)
Oct 16, 2020 20.36 20.51 20.11 20.14 2,241,757 -0.09(-0.43%)
Oct 15, 2020 19.96 20.29 19.81 20.23 2,840,108 -0.15(-0.76%)
Oct 14, 2020 20.42 20.52 20.26 20.39 3,209,178 +0.24(+1.20%)
Oct 13, 2020 19.99 20.31 19.90 20.14 3,303,533 -0.07(-0.33%)
Oct 12, 2020 20.80 20.82 19.97 20.21 5,825,810 -0.42(-2.06%)
Oct 09, 2020 20.17 20.71 20.13 20.64 3,237,517 +0.32(+1.57%)
Oct 08, 2020 20.94 20.96 20.08 20.32 6,484,982 -0.02(-0.09%)
Oct 07, 2020 19.79 20.41 19.67 20.34 7,965,905 +0.96(+4.98%)
Oct 06, 2020 19.43 19.72 19.14 19.37 6,556,921 +0.13(+0.70%)
Oct 05, 2020 18.72 19.28 18.63 19.24 5,099,505 +0.84(+4.56%)
Oct 02, 2020 17.95 18.58 17.95 18.40 3,194,999 -0.01(-0.05%)
Oct 01, 2020 18.23 18.42 18.05 18.41 3,503,556 +0.58(+3.25%)
Sep 30, 2020 17.57 18.00 17.51 17.83 3,336,249 +0.49(+2.84%)
Sep 29, 2020 17.18 17.41 17.12 17.34 1,954,831 +0.41(+2.39%)
Sep 28, 2020 16.64 16.96 16.61 16.93 2,726,781 +0.73(+4.52%)
Sep 25, 2020 15.68 16.23 15.67 16.20 2,206,601 +0.35(+2.19%)
Sep 24, 2020 15.88 16.04 15.48 15.85 2,164,311 -0.08(-0.48%)
Sep 23, 2020 16.18 16.35 15.89 15.93 1,854,722 -0.14(-0.90%)
Sep 22, 2020 16.11 16.11 15.83 16.07 1,393,904 +0.09(+0.54%)
Sep 21, 2020 15.64 16.00 15.53 15.99 2,455,110 -0.14(-0.84%)
Sep 18, 2020 16.24 16.32 15.97 16.12 1,046,678 -0.02(-0.12%)
Sep 17, 2020 16.06 16.19 15.91 16.14 1,146,365 -0.31(-1.88%)
Sep 16, 2020 16.53 16.61 16.37 16.45 3,370,277 +0.10(+0.59%)
Sep 15, 2020 16.29 16.46 16.25 16.35 1,756,206 +0.31(+1.92%)
Sep 14, 2020 15.84 16.08 15.78 16.05 1,576,437 +0.43(+2.78%)
Sep 11, 2020 15.79 15.82 15.49 15.61 1,115,952 -0.01(-0.06%)
Sep 10, 2020 15.97 16.01 15.56 15.62 2,119,923 -0.36(-2.23%)
Sep 09, 2020 15.79 16.02 15.67 15.98 3,782,911 +0.54(+3.50%)
Sep 08, 2020 15.18 15.65 15.08 15.44 2,318,640 -0.09(-0.56%)
Sep 04, 2020 15.69 15.78 14.78 15.53 4,202,374 -0.16(-1.05%)
Sep 03, 2020 16.50 16.52 15.64 15.69 5,873,406 -1.04(-6.22%)
Sep 02, 2020 16.87 16.92 16.44 16.73 2,408,507 -0.07(-0.40%)
Sep 01, 2020 16.57 16.80 16.53 16.80 2,615,787 +0.27(+1.63%)
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%)
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.