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 (%)
Jul 30, 2021 21.91 22.27 21.90 22.06 3,322,190 -0.06(-0.26%)
Jul 29, 2021 22.20 22.35 22.09 22.12 4,062,421 -0.06(-0.26%)
Jul 28, 2021 21.71 22.25 21.64 22.18 6,005,140 +0.59(+2.75%)
Jul 27, 2021 21.53 21.59 21.28 21.58 4,176,213 -0.16(-0.71%)
Jul 26, 2021 21.78 21.95 21.58 21.74 4,265,313 -0.17(-0.80%)
Jul 23, 2021 22.12 22.12 21.76 21.91 2,935,693 -0.30(-1.36%)
Jul 22, 2021 22.39 22.44 22.08 22.22 4,865,949 +0.01(+0.04%)
Jul 21, 2021 21.72 22.22 21.69 22.21 4,842,288 +0.68(+3.16%)
Jul 20, 2021 21.29 21.60 21.10 21.53 3,765,503 +0.22(+1.05%)
Jul 19, 2021 21.03 21.30 20.94 21.30 7,201,000 -0.17(-0.77%)
Jul 16, 2021 21.77 21.77 21.41 21.47 3,712,519 -0.09(-0.41%)
Jul 15, 2021 21.70 21.89 21.35 21.56 6,729,563 -0.44(-1.99%)
Jul 14, 2021 22.60 22.60 21.97 21.99 5,689,021 -0.55(-2.46%)
Jul 13, 2021 22.66 22.85 22.51 22.55 3,779,756 -0.27(-1.19%)
Jul 12, 2021 22.83 22.87 22.57 22.82 4,559,219 +0.26(+1.16%)
Jul 09, 2021 22.54 22.60 22.30 22.56 2,884,606 +0.06(+0.26%)
Jul 08, 2021 22.30 22.62 22.15 22.50 4,322,046 -0.40(-1.74%)
Jul 07, 2021 23.26 23.38 22.82 22.90 4,210,743 -0.08(-0.34%)
Jul 06, 2021 22.98 22.99 22.80 22.97 4,357,496 +0.16(+0.68%)
Jul 02, 2021 22.83 22.92 22.67 22.82 2,567,809 -0.05(-0.21%)
Jul 01, 2021 22.89 22.90 22.63 22.87 3,023,284 +0.08(+0.34%)
Jun 30, 2021 22.85 22.92 22.65 22.79 3,893,159 -0.34(-1.47%)
Jun 29, 2021 23.28 23.45 23.08 23.13 4,698,145 +0.15(+0.63%)
Jun 28, 2021 22.59 22.99 22.54 22.98 6,476,824 +0.59(+2.65%)
Jun 25, 2021 22.42 22.58 22.34 22.39 3,836,491 +0.07(+0.30%)
Jun 24, 2021 22.42 22.48 22.24 22.32 3,515,409 +0.15(+0.66%)
Jun 23, 2021 22.17 22.17 22.05 22.18 3,129,058 -0.04(-0.18%)
Jun 22, 2021 21.91 22.29 21.87 22.22 3,693,808 +0.22(+1.02%)
Jun 21, 2021 21.88 22.05 21.66 21.99 3,645,521 +0.22(+1.03%)
Jun 18, 2021 21.89 22.00 21.75 21.77 4,788,510 -0.37(-1.67%)
Jun 17, 2021 21.82 22.21 21.76 22.14 3,594,151 +0.13(+0.57%)
Jun 16, 2021 22.01 22.34 21.86 22.01 3,965,571 +0.12(+0.53%)
Jun 15, 2021 22.12 22.15 21.77 21.90 2,882,493 -0.25(-1.14%)
Jun 14, 2021 22.11 22.29 22.09 22.15 4,506,645 +0.26(+1.20%)
Jun 11, 2021 21.78 21.89 21.71 21.89 3,349,063 +0.18(+0.85%)
Jun 10, 2021 21.55 21.79 21.45 21.70 2,774,446 +0.09(+0.42%)
Jun 09, 2021 21.79 21.91 21.60 21.61 3,021,223 -0.14(-0.62%)
Jun 08, 2021 21.85 21.85 21.48 21.74 4,104,955 +0.09(+0.40%)
Jun 07, 2021 21.50 21.67 21.33 21.66 3,770,767 +0.12(+0.54%)
Jun 04, 2021 21.52 21.74 21.51 21.54 4,154,562 +0.20(+0.95%)
Jun 03, 2021 21.45 21.59 21.24 21.34 6,592,877 -0.40(-1.82%)
Jun 02, 2021 21.80 21.83 21.61 21.74 5,455,691 -0.36(-1.62%)
Jun 01, 2021 22.42 22.50 21.95 22.09 4,677,597 -0.05(-0.22%)
May 28, 2021 22.17 22.37 22.09 22.14 3,650,879 +0.11(+0.48%)
May 27, 2021 22.11 22.13 21.92 22.03 4,808,092 -0.02(-0.09%)
May 26, 2021 21.86 22.10 21.81 22.05 3,746,235 +0.26(+1.20%)
May 25, 2021 21.93 21.98 21.70 21.79 2,899,973 -0.06(-0.26%)
May 24, 2021 21.96 22.00 21.73 21.85 3,119,115 +0.04(+0.18%)
May 21, 2021 21.93 21.94 21.75 21.81 3,360,934 +0.05(+0.22%)
May 20, 2021 21.55 21.81 21.47 21.76 5,591,004 +0.54(+2.55%)
May 19, 2021 20.71 21.25 20.64 21.22 6,998,676 +0.16(+0.78%)
May 18, 2021 20.92 21.25 20.78 21.06 7,030,207 +0.39(+1.87%)
May 17, 2021 20.71 20.78 20.45 20.67 4,586,817 -0.19(-0.93%)
May 14, 2021 20.56 20.94 20.47 20.87 7,484,759 +0.78(+3.90%)
May 13, 2021 20.31 20.42 19.86 20.08 7,037,827 +0.08(+0.39%)
May 12, 2021 20.43 20.53 19.96 20.01 7,580,403 -0.70(-3.36%)
May 11, 2021 19.83 20.77 19.75 20.70 9,460,764 +0.06(+0.28%)
May 10, 2021 21.11 21.25 20.63 20.64 5,275,119 -0.65(-3.04%)
May 07, 2021 21.25 21.57 21.12 21.29 7,012,214 +0.38(+1.80%)
May 06, 2021 20.89 21.03 20.58 20.91 10,893,724 -0.28(-1.32%)
May 05, 2021 21.53 21.53 21.11 21.19 5,740,449 -0.03(-0.14%)
May 04, 2021 21.49 21.52 21.04 21.22 9,888,019 -0.91(-4.10%)
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.