Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.10 27.10 27.10 5,678,436 -0.05(-0.18%)
Dec 30, 2020 26.85 27.22 26.78 27.15 5,678,436 +0.62(+2.33%)
Dec 29, 2020 27.10 27.11 26.28 26.53 7,186,956 -0.26(-0.97%)
Dec 28, 2020 27.51 27.51 26.75 26.79 7,387,836 +0.21(+0.79%)
Dec 24, 2020 26.92 26.93 26.34 26.58 4,942,800 -0.05(-0.18%)
Dec 23, 2020 27.21 27.21 26.50 26.63 6,766,237 +0.42(+1.61%)
Dec 22, 2020 25.91 26.34 25.62 26.21 8,135,190 +0.92(+3.64%)
Dec 21, 2020 24.69 25.31 24.61 25.29 5,597,155 +0.43(+1.74%)
Dec 18, 2020 24.69 25.21 24.62 24.86 5,911,220 +0.34(+1.37%)
Dec 17, 2020 24.42 24.52 24.22 24.52 7,918,774 +0.48(+2.00%)
Dec 16, 2020 24.11 24.11 23.60 24.04 6,106,278 +0.00(+0.00%)
Dec 15, 2020 23.32 24.08 23.18 24.04 5,808,616 +1.07(+4.68%)
Dec 14, 2020 23.04 23.10 22.86 22.97 4,326,579 +0.33(+1.44%)
Dec 11, 2020 22.42 22.85 22.41 22.64 2,722,116 +0.12(+0.55%)
Dec 10, 2020 22.05 22.53 22.04 22.51 3,256,387 +0.34(+1.51%)
Dec 09, 2020 22.92 22.95 22.00 22.18 4,418,048 -0.56(-2.44%)
Dec 08, 2020 22.29 22.77 22.29 22.74 3,545,558 +0.59(+2.68%)
Dec 07, 2020 22.22 22.40 22.12 22.14 3,817,841 +0.10(+0.43%)
Dec 04, 2020 22.05 22.22 22.01 22.05 2,659,804 +0.07(+0.31%)
Dec 03, 2020 22.26 22.32 21.94 21.98 6,126,363 -0.15(-0.69%)
Dec 02, 2020 22.01 22.24 21.77 22.13 3,964,640 -0.20(-0.90%)
Dec 01, 2020 22.68 22.69 22.31 22.33 4,906,266 -0.21(-0.94%)
Nov 30, 2020 23.19 23.19 22.36 22.54 5,641,184 -0.06(-0.25%)
Nov 27, 2020 22.58 22.82 22.50 22.60 3,856,262 +0.36(+1.64%)
Nov 25, 2020 21.87 22.28 21.86 22.24 4,998,445 +0.37(+1.71%)
Nov 24, 2020 21.77 22.01 21.41 21.86 6,665,815 +0.30(+1.38%)
Nov 23, 2020 21.46 21.60 21.20 21.57 4,745,405 +0.40(+1.90%)
Nov 20, 2020 21.11 21.28 21.01 21.16 3,059,145 +0.24(+1.14%)
Nov 19, 2020 20.75 20.94 20.73 20.92 3,281,747 +0.30(+1.44%)
Nov 18, 2020 20.99 20.99 20.62 20.63 4,006,362 -0.31(-1.46%)
Nov 17, 2020 20.70 20.93 20.54 20.93 2,876,673 +0.04(+0.18%)
Nov 16, 2020 20.94 20.94 20.64 20.90 4,075,227 +0.11(+0.51%)
Nov 13, 2020 20.94 20.99 20.63 20.79 3,662,124 +0.10(+0.46%)
Nov 12, 2020 21.15 21.20 20.61 20.69 4,735,991 -0.24(-1.14%)
Nov 11, 2020 20.62 21.00 20.54 20.93 5,197,769 +0.65(+3.21%)
Nov 10, 2020 20.70 20.70 20.02 20.28 6,670,471 -0.31(-1.49%)
Nov 09, 2020 21.90 21.99 20.55 20.59 9,807,341 +0.04(+0.19%)
Nov 06, 2020 20.66 20.69 20.29 20.55 5,105,639 +0.15(+0.75%)
Nov 05, 2020 20.02 20.42 19.83 20.40 6,197,570 +1.34(+7.04%)
Nov 04, 2020 18.96 19.13 18.52 19.06 7,979,217 -0.25(-1.29%)
Nov 03, 2020 19.19 19.42 19.12 19.31 5,330,229 +0.23(+1.21%)
Nov 02, 2020 18.85 19.08 18.75 19.08 4,287,123 +0.34(+1.79%)
Oct 30, 2020 18.88 18.92 18.44 18.74 3,614,946 -0.18(-0.96%)
Oct 29, 2020 18.77 19.01 18.63 18.92 5,545,887 +0.38(+2.07%)
Oct 28, 2020 18.55 18.85 18.47 18.54 8,315,318 -0.29(-1.53%)
Oct 27, 2020 18.97 19.11 18.78 18.83 2,724,894 -0.14(-0.76%)
Oct 26, 2020 19.06 19.30 18.69 18.97 4,012,454 -0.40(-2.08%)
Oct 23, 2020 19.45 19.55 19.17 19.37 2,955,083 +0.06(+0.30%)
Oct 22, 2020 19.31 19.39 18.92 19.31 3,932,062 -0.07(-0.35%)
Oct 21, 2020 20.14 20.19 19.36 19.38 5,336,506 -0.88(-4.35%)
Oct 20, 2020 20.10 20.40 20.01 20.26 2,972,621 +0.40(+2.03%)
Oct 19, 2020 19.95 20.16 19.80 19.86 3,840,599 -0.15(-0.77%)
Oct 16, 2020 20.23 20.38 19.98 20.01 2,256,288 -0.09(-0.43%)
Oct 15, 2020 19.83 20.16 19.68 20.10 2,858,518 -0.15(-0.76%)
Oct 14, 2020 20.29 20.39 20.13 20.25 3,229,980 +0.24(+1.20%)
Oct 13, 2020 19.86 20.18 19.77 20.01 3,324,946 -0.07(-0.33%)
Oct 12, 2020 20.67 20.68 19.84 20.08 5,863,573 -0.42(-2.06%)
Oct 09, 2020 20.04 20.58 20.00 20.50 3,258,503 +0.32(+1.57%)
Oct 08, 2020 20.81 20.83 19.95 20.19 6,527,018 -0.02(-0.10%)
Oct 07, 2020 19.66 20.28 19.54 20.21 8,017,541 +0.96(+4.98%)
Oct 06, 2020 19.31 19.59 19.02 19.25 6,599,423 +0.13(+0.70%)
Oct 05, 2020 18.60 19.15 18.51 19.11 5,132,560 +0.83(+4.56%)
Oct 02, 2020 17.84 18.46 17.84 18.28 3,215,709 -0.01(-0.05%)
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.