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 (%)
Dec 31, 2021 20.72 20.91 20.66 20.68 2,742,618 -0.04(-0.19%)
Dec 30, 2021 20.50 20.86 20.47 20.72 6,344,415 +0.29(+1.40%)
Dec 29, 2021 20.49 20.57 20.26 20.44 5,391,172 -0.08(-0.38%)
Dec 28, 2021 20.63 20.71 20.45 20.51 7,714,381 -0.20(-0.94%)
Dec 27, 2021 20.73 20.82 20.56 20.71 6,014,709 -0.03(-0.14%)
Dec 23, 2021 20.71 20.82 20.60 20.74 3,839,317 +0.00(+0.00%)
Dec 22, 2021 20.50 20.74 20.43 20.74 4,597,362 +0.12(+0.57%)
Dec 21, 2021 20.23 20.63 20.22 20.62 6,609,693 +0.66(+3.33%)
Dec 20, 2021 19.95 20.21 19.82 19.96 10,146,646 -0.68(-3.28%)
Dec 17, 2021 20.48 20.85 20.21 20.63 11,095,240 -0.05(-0.22%)
Dec 16, 2021 21.33 21.47 20.58 20.68 8,429,725 -0.47(-2.22%)
Dec 15, 2021 20.80 21.17 20.46 21.15 6,174,134 +0.35(+1.69%)
Dec 14, 2021 21.07 21.07 20.60 20.80 6,444,584 -0.64(-3.01%)
Dec 13, 2021 21.50 21.74 21.32 21.44 5,980,929 -0.11(-0.52%)
Dec 10, 2021 21.83 21.87 21.43 21.56 5,345,203 -0.19(-0.90%)
Dec 09, 2021 22.25 22.38 21.66 21.75 6,287,437 -0.59(-2.65%)
Dec 08, 2021 22.38 22.45 22.17 22.34 3,949,302 +0.07(+0.31%)
Dec 07, 2021 22.05 22.31 22.02 22.27 6,043,405 +2.10(+10.39%)
Dec 06, 2021 21.45 21.65 20.18 20.18 6,142,494 -1.14(-5.36%)
Dec 03, 2021 22.14 22.22 21.13 21.32 8,587,504 -0.69(-3.13%)
Dec 02, 2021 21.99 22.23 21.81 22.01 8,735,389 -0.10(-0.44%)
Dec 01, 2021 23.02 23.10 22.04 22.11 7,579,067 -0.71(-3.11%)
Nov 30, 2021 23.18 23.28 22.45 22.82 6,205,026 -0.36(-1.55%)
Nov 29, 2021 23.16 23.25 22.79 23.18 4,808,448 +0.25(+1.10%)
Nov 26, 2021 22.98 23.21 22.70 22.93 4,167,749 -0.30(-1.30%)
Nov 24, 2021 22.98 23.25 22.76 23.23 3,913,878 -1.53(-6.17%)
Nov 23, 2021 23.38 24.75 22.88 24.75 7,470,582 +1.32(+5.65%)
Nov 22, 2021 23.96 24.25 23.41 23.43 7,097,230 -0.55(-2.31%)
Nov 19, 2021 23.45 24.12 23.45 23.98 4,956,688 +0.45(+1.90%)
Nov 18, 2021 23.91 23.55 23.50 23.54 4,237,503 -0.33(-1.38%)
Nov 17, 2021 23.94 24.18 23.81 23.87 3,988,064 -0.15(-0.61%)
Nov 16, 2021 24.08 24.10 23.82 24.01 4,346,296 -0.06(-0.24%)
Nov 15, 2021 24.36 24.39 23.95 24.07 4,138,443 -0.29(-1.20%)
Nov 12, 2021 24.31 24.44 24.15 24.36 4,319,652 +0.19(+0.80%)
Nov 11, 2021 23.64 24.31 23.59 24.17 7,057,120 +0.62(+2.64%)
Nov 10, 2021 23.67 23.55 5,820,627 -0.34(-1.42%)
Nov 09, 2021 24.14 24.19 23.66 23.89 5,606,376 -0.13(-0.53%)
Nov 08, 2021 23.94 24.14 23.89 24.01 4,872,564 +0.43(+1.81%)
Nov 05, 2021 23.70 23.80 23.37 23.59 5,687,262 -0.30(-1.26%)
Nov 04, 2021 23.91 23.97 23.72 23.89 4,045,703 -0.13(-0.53%)
Nov 03, 2021 23.74 24.05 23.52 24.01 6,876,638 -0.56(-2.29%)
Nov 02, 2021 24.92 24.91 24.40 24.58 6,524,583 -0.48(-1.90%)
Nov 01, 2021 24.79 25.06 24.89 25.05 9,049,353 +0.51(+2.06%)
Oct 29, 2021 24.38 24.61 24.38 24.55 6,042,951 -0.04(-0.16%)
Oct 28, 2021 23.97 24.63 24.59 6,945,522 +0.83(+3.48%)
Oct 27, 2021 23.69 24.10 23.67 23.76 7,785,758 +0.69(+2.99%)
Oct 26, 2021 23.35 23.07 4,014,815 -0.16(-0.67%)
Oct 25, 2021 22.96 23.25 22.89 23.23 3,196,205 +0.34(+1.49%)
Oct 22, 2021 23.18 22.73 22.89 3,163,910 -0.18(-0.80%)
Oct 21, 2021 22.93 23.27 22.93 23.07 2,342,944 +0.03(+0.13%)
Oct 20, 2021 23.13 23.19 22.89 23.04 3,697,976 +0.14(+0.59%)
Oct 19, 2021 22.58 23.04 22.49 22.91 4,405,110 +0.54(+2.43%)
Oct 18, 2021 22.13 22.41 22.07 22.36 3,126,726 +0.09(+0.39%)
Oct 15, 2021 22.30 22.47 22.17 22.27 5,908,409 +0.06(+0.26%)
Oct 14, 2021 22.41 22.41 22.09 22.22 6,142,174 -0.05(-0.24%)
Oct 13, 2021 21.93 22.33 21.93 22.27 9,371,015 +0.68(+3.13%)
Oct 12, 2021 21.12 21.61 21.10 21.59 7,760,463 +0.79(+3.78%)
Oct 11, 2021 20.63 21.06 20.60 20.81 2,846,642 +0.08(+0.38%)
Oct 08, 2021 20.84 20.88 20.66 20.73 3,797,216 -0.17(-0.79%)
Oct 07, 2021 20.79 21.04 20.79 20.89 5,423,525 +0.20(+0.99%)
Oct 06, 2021 20.33 20.70 20.22 20.69 4,084,555 +0.06(+0.28%)
Oct 05, 2021 20.60 20.75 20.53 20.63 4,178,650 +0.07(+0.33%)
Oct 04, 2021 20.91 20.91 20.50 20.56 5,780,290 -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.