Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.11%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.42 29.70 28.38 28.79 10,038,719 -0.99(-3.31%)
Jan 28, 2021 29.51 29.84 29.06 29.77 12,563,495 +0.66(+2.26%)
Jan 27, 2021 29.41 29.86 28.62 29.12 12,986,551 -1.95(-6.28%)
Jan 26, 2021 31.41 31.49 30.87 31.07 7,370,864 -0.31(-0.99%)
Jan 25, 2021 31.87 32.43 30.96 31.38 10,652,429 -0.41(-1.28%)
Jan 22, 2021 31.16 31.81 31.07 31.78 6,899,128 +0.23(+0.73%)
Jan 21, 2021 30.50 31.57 30.22 31.55 9,798,657 +1.33(+4.41%)
Jan 20, 2021 30.49 30.52 29.92 30.22 9,187,606 -0.12(-0.38%)
Jan 19, 2021 30.12 30.47 29.75 30.33 12,000,315 +0.81(+2.75%)
Jan 15, 2021 30.39 30.50 29.24 29.52 12,740,651 -1.68(-5.39%)
Jan 14, 2021 31.17 31.49 30.96 31.20 9,486,608 -0.28(-0.89%)
Jan 13, 2021 31.73 31.73 30.88 31.48 10,040,342 +0.15(+0.49%)
Jan 12, 2021 31.32 31.37 30.62 31.33 11,388,367 +0.38(+1.22%)
Jan 11, 2021 30.60 31.25 30.07 30.95 13,987,358 -1.08(-3.38%)
Jan 08, 2021 32.99 33.09 31.52 32.03 18,315,728 -0.24(-0.75%)
Jan 07, 2021 31.85 32.64 31.51 32.28 23,783,824 +1.94(+6.40%)
Jan 06, 2021 29.57 31.08 29.39 30.33 21,870,692 +2.04(+7.20%)
Jan 05, 2021 27.79 28.46 27.77 28.30 11,117,886 +0.59(+2.13%)
Jan 04, 2021 28.08 28.22 27.32 27.71 9,561,120 +0.43(+1.56%)
Dec 31, 2020 27.28 27.28 27.28 5,641,600 -0.05(-0.18%)
Dec 30, 2020 27.02 27.40 26.95 27.33 5,641,600 +0.62(+2.33%)
Dec 29, 2020 27.28 27.29 26.45 26.71 7,140,334 -0.26(-0.97%)
Dec 28, 2020 27.69 27.69 26.92 26.97 7,339,911 +0.21(+0.79%)
Dec 24, 2020 27.09 27.10 26.51 26.76 4,910,736 -0.05(-0.18%)
Dec 23, 2020 27.38 27.38 26.67 26.80 6,722,345 +0.42(+1.61%)
Dec 22, 2020 26.08 26.51 25.79 26.38 8,082,417 +0.93(+3.64%)
Dec 21, 2020 24.85 25.47 24.77 25.45 5,560,846 +0.43(+1.74%)
Dec 18, 2020 24.85 25.37 24.78 25.02 5,872,874 +0.34(+1.37%)
Dec 17, 2020 24.58 24.68 24.38 24.68 7,867,405 +0.48(+2.00%)
Dec 16, 2020 24.26 24.26 23.75 24.20 6,066,667 +0.00(+0.00%)
Dec 15, 2020 23.47 24.24 23.33 24.20 5,770,936 +1.08(+4.68%)
Dec 14, 2020 23.19 23.25 23.01 23.12 4,298,513 +0.33(+1.44%)
Dec 11, 2020 22.57 22.99 22.55 22.79 2,704,458 +0.13(+0.55%)
Dec 10, 2020 22.20 22.68 22.18 22.66 3,235,263 +0.34(+1.51%)
Dec 09, 2020 23.07 23.10 22.14 22.32 4,389,388 -0.56(-2.44%)
Dec 08, 2020 22.44 22.92 22.44 22.88 3,522,558 +0.60(+2.68%)
Dec 07, 2020 22.36 22.55 22.27 22.29 3,793,074 +0.10(+0.43%)
Dec 04, 2020 22.19 22.37 22.15 22.19 2,642,550 +0.07(+0.31%)
Dec 03, 2020 22.40 22.47 22.08 22.12 6,086,621 -0.15(-0.69%)
Dec 02, 2020 22.15 22.38 21.91 22.28 3,938,921 -0.20(-0.90%)
Dec 01, 2020 22.83 22.84 22.46 22.48 4,874,439 -0.21(-0.94%)
Nov 30, 2020 23.34 23.34 22.51 22.69 5,604,590 -0.06(-0.25%)
Nov 27, 2020 22.73 22.97 22.64 22.75 3,831,247 +0.37(+1.64%)
Nov 25, 2020 22.02 22.42 22.01 22.38 4,966,020 +0.38(+1.71%)
Nov 24, 2020 21.91 22.15 21.55 22.01 6,622,574 +0.30(+1.38%)
Nov 23, 2020 21.60 21.74 21.34 21.71 4,714,622 +0.41(+1.90%)
Nov 20, 2020 21.24 21.42 21.15 21.30 3,039,301 +0.24(+1.14%)
Nov 19, 2020 20.89 21.08 20.87 21.06 3,260,459 +0.30(+1.44%)
Nov 18, 2020 21.13 21.13 20.75 20.76 3,980,372 -0.31(-1.46%)
Nov 17, 2020 20.84 21.07 20.68 21.07 2,858,012 +0.04(+0.18%)
Nov 16, 2020 21.08 21.08 20.77 21.03 4,048,791 +0.11(+0.51%)
Nov 13, 2020 21.08 21.13 20.77 20.93 3,638,367 +0.10(+0.46%)
Nov 12, 2020 21.29 21.34 20.74 20.83 4,705,269 -0.24(-1.14%)
Nov 11, 2020 20.75 21.14 20.68 21.07 5,164,051 +0.66(+3.21%)
Nov 10, 2020 20.84 20.84 20.15 20.41 6,627,200 -0.31(-1.49%)
Nov 09, 2020 22.04 22.13 20.68 20.72 9,743,721 +0.04(+0.19%)
Nov 06, 2020 20.79 20.83 20.42 20.68 5,072,519 +0.15(+0.75%)
Nov 05, 2020 20.15 20.55 19.96 20.53 6,157,366 +1.35(+7.04%)
Nov 04, 2020 19.08 19.26 18.64 19.18 7,927,456 -0.25(-1.29%)
Nov 03, 2020 19.32 19.55 19.25 19.43 5,295,652 +0.23(+1.21%)
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.