Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.59 20.77 20.52 20.55 2,760,555 -0.04(-0.19%)
Dec 30, 2021 20.36 20.73 20.34 20.59 6,385,907 +0.28(+1.40%)
Dec 29, 2021 20.35 20.44 20.12 20.30 5,426,348 -0.08(-0.38%)
Dec 28, 2021 20.50 20.57 20.31 20.38 7,764,715 -0.19(-0.94%)
Dec 27, 2021 20.60 20.69 20.43 20.58 6,053,953 -0.03(-0.14%)
Dec 23, 2021 20.58 20.68 20.47 20.60 3,864,367 +0.00(+0.00%)
Dec 22, 2021 20.36 20.60 20.30 20.60 4,627,358 +0.12(+0.57%)
Dec 21, 2021 20.10 20.50 20.09 20.49 6,652,820 +0.66(+3.33%)
Dec 20, 2021 19.82 20.08 19.69 19.83 10,212,850 -0.67(-3.28%)
Dec 17, 2021 20.34 20.71 20.08 20.50 11,167,633 -0.05(-0.22%)
Dec 16, 2021 21.20 21.33 20.44 20.55 8,484,727 -0.47(-2.22%)
Dec 15, 2021 20.66 21.03 20.32 21.01 6,214,419 +0.35(+1.69%)
Dec 14, 2021 20.93 20.93 20.47 20.66 6,486,633 -0.64(-3.01%)
Dec 13, 2021 21.36 21.59 21.18 21.30 6,019,953 -0.11(-0.53%)
Dec 10, 2021 21.69 21.73 21.30 21.42 5,380,008 -0.19(-0.90%)
Dec 09, 2021 22.11 22.24 21.52 21.61 6,328,378 -0.59(-2.65%)
Dec 08, 2021 22.24 22.30 22.03 22.20 3,975,018 +0.07(+0.31%)
Dec 07, 2021 21.91 22.16 21.88 22.13 6,082,757 +2.08(+10.39%)
Dec 06, 2021 21.31 21.51 20.05 20.05 6,182,491 -1.14(-5.36%)
Dec 03, 2021 22.00 22.07 20.99 21.18 8,643,421 -0.69(-3.13%)
Dec 02, 2021 21.85 22.08 21.67 21.87 8,792,270 -0.10(-0.44%)
Dec 01, 2021 22.87 22.95 21.89 21.97 7,628,418 -0.70(-3.11%)
Nov 30, 2021 23.03 23.13 22.30 22.67 6,245,430 -0.36(-1.55%)
Nov 29, 2021 23.01 23.10 22.64 23.03 4,839,758 +0.25(+1.10%)
Nov 26, 2021 22.83 23.06 22.55 22.78 4,194,887 -0.30(-1.30%)
Nov 24, 2021 22.83 23.10 22.61 23.08 3,939,363 -1.52(-6.17%)
Nov 23, 2021 23.23 24.59 22.73 24.59 7,519,227 +1.31(+5.65%)
Nov 22, 2021 23.81 24.09 23.26 23.28 7,143,444 -0.55(-2.31%)
Nov 19, 2021 23.30 23.96 23.30 23.83 4,988,963 +0.44(+1.90%)
Nov 18, 2021 23.75 23.39 23.35 23.38 4,265,095 -0.33(-1.38%)
Nov 17, 2021 23.78 24.03 23.66 23.71 4,014,033 -0.14(-0.61%)
Nov 16, 2021 23.93 23.94 23.66 23.86 4,374,597 -0.06(-0.24%)
Nov 15, 2021 24.21 24.23 23.79 23.92 4,165,391 -0.29(-1.20%)
Nov 12, 2021 24.16 24.28 23.99 24.21 4,347,780 +0.19(+0.80%)
Nov 11, 2021 23.49 24.16 23.43 24.01 7,103,073 +0.62(+2.64%)
Nov 10, 2021 23.52 23.39 5,858,528 -0.34(-1.42%)
Nov 09, 2021 23.98 24.03 23.51 23.73 5,642,882 -0.13(-0.53%)
Nov 08, 2021 23.78 23.98 23.73 23.86 4,904,291 +0.42(+1.81%)
Nov 05, 2021 23.55 23.65 23.22 23.43 5,724,295 -0.30(-1.26%)
Nov 04, 2021 23.75 23.82 23.56 23.73 4,072,047 -0.13(-0.53%)
Nov 03, 2021 23.59 23.90 23.37 23.86 6,921,415 -0.56(-2.29%)
Nov 02, 2021 24.76 24.75 24.24 24.42 6,567,068 -0.47(-1.90%)
Nov 01, 2021 24.63 24.90 24.73 24.89 9,108,278 +0.50(+2.06%)
Oct 29, 2021 24.22 24.45 24.22 24.39 6,082,300 -0.04(-0.16%)
Oct 28, 2021 23.82 24.48 24.43 6,990,748 +0.82(+3.47%)
Oct 27, 2021 23.54 23.94 23.52 23.61 7,836,455 +0.69(+2.99%)
Oct 26, 2021 23.20 22.92 4,040,958 -0.15(-0.67%)
Oct 25, 2021 22.82 23.10 22.74 23.08 3,217,017 +0.34(+1.49%)
Oct 22, 2021 23.03 22.58 22.74 3,184,512 -0.18(-0.80%)
Oct 21, 2021 22.78 23.12 22.78 22.92 2,358,201 +0.03(+0.13%)
Oct 20, 2021 22.98 23.04 22.74 22.89 3,722,056 +0.14(+0.59%)
Oct 19, 2021 22.43 22.89 22.34 22.76 4,433,794 +0.54(+2.43%)
Oct 18, 2021 21.99 22.27 21.93 22.22 3,147,085 +0.09(+0.39%)
Oct 15, 2021 22.16 22.32 22.03 22.13 5,946,882 +0.06(+0.26%)
Oct 14, 2021 22.27 22.27 21.95 22.07 6,182,169 -0.05(-0.24%)
Oct 13, 2021 21.79 22.19 21.78 22.13 9,432,035 +0.67(+3.13%)
Oct 12, 2021 20.98 21.47 20.96 21.45 7,810,995 +0.78(+3.78%)
Oct 11, 2021 20.50 20.92 20.47 20.67 2,865,178 +0.08(+0.37%)
Oct 08, 2021 20.70 20.74 20.53 20.60 3,821,941 -0.16(-0.79%)
Oct 07, 2021 20.65 20.90 20.65 20.76 5,458,840 +0.20(+0.99%)
Oct 06, 2021 20.20 20.57 20.09 20.56 4,111,152 +0.06(+0.28%)
Oct 05, 2021 20.47 20.62 20.39 20.50 4,205,860 +0.07(+0.33%)
Oct 04, 2021 20.78 20.78 20.36 20.43 5,817,928 -0.58(-2.76%)
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.