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 (%)
Mar 31, 2020 9.178 9.390 9.121 9.169 1,269,727 -0.02(-0.21%)
Mar 30, 2020 9.121 9.198 8.986 9.188 1,835,764 +0.08(+0.84%)
Mar 27, 2020 9.255 9.366 9.034 9.111 585,264 -0.59(-6.04%)
Mar 26, 2020 9.486 9.841 9.486 9.697 916,256 +0.35(+3.70%)
Mar 25, 2020 9.063 9.601 8.823 9.351 775,764 +0.44(+4.96%)
Mar 24, 2020 8.564 8.938 8.516 8.910 1,209,240 +0.91(+11.40%)
Mar 23, 2020 8.266 8.295 7.767 7.997 964,713 -0.35(-4.14%)
Mar 20, 2020 8.449 8.823 8.247 8.343 812,537 -0.01(-0.12%)
Mar 19, 2020 7.978 8.458 7.757 8.353 821,733 +0.19(+2.35%)
Mar 18, 2020 8.410 8.650 7.902 8.161 754,475 -0.93(-10.24%)
Mar 17, 2020 8.698 9.092 8.439 9.092 1,199,564 +0.55(+6.40%)
Mar 16, 2020 8.756 9.025 8.429 8.545 857,217 -1.02(-10.64%)
Mar 13, 2020 9.793 10.02 9.082 9.562 662,758 +0.48(+5.29%)
Mar 12, 2020 9.601 9.620 9.034 9.082 1,499,942 -1.33(-12.81%)
Mar 11, 2020 10.84 10.87 10.19 10.42 1,657,371 -0.68(-6.14%)
Mar 10, 2020 11.25 11.30 10.76 11.10 1,885,209 +0.25(+2.30%)
Mar 09, 2020 11.22 11.33 10.74 10.85 2,106,516 -1.38(-11.30%)
Mar 06, 2020 12.26 12.36 12.01 12.23 833,785 -0.38(-3.04%)
Mar 05, 2020 12.49 12.74 12.41 12.62 1,532,288 -0.13(-1.05%)
Mar 04, 2020 12.57 12.75 12.41 12.75 1,081,417 +0.47(+3.83%)
Mar 03, 2020 12.39 12.62 12.18 12.28 1,921,105 +0.10(+0.79%)
Mar 02, 2020 12.07 12.21 11.83 12.18 1,565,672 +0.12(+1.03%)
Feb 28, 2020 11.62 12.06 11.52 12.06 1,798,810 +0.00(+0.00%)
Feb 27, 2020 12.16 12.37 11.90 12.06 1,650,045 -0.48(-3.83%)
Feb 26, 2020 12.66 12.86 12.51 12.54 2,688,284 -0.17(-1.36%)
Feb 25, 2020 13.19 13.19 12.64 12.71 1,598,713 -0.36(-2.72%)
Feb 24, 2020 12.96 13.15 12.82 13.07 1,614,842 -0.48(-3.54%)
Feb 21, 2020 13.54 13.58 13.41 13.55 1,382,699 -0.12(-0.91%)
Feb 20, 2020 13.62 13.70 13.35 13.67 1,836,045 +0.10(+0.71%)
Feb 19, 2020 13.16 13.58 13.14 13.58 3,910,763 +0.72(+5.60%)
Feb 18, 2020 12.78 12.88 12.77 12.86 1,471,927 +0.05(+0.37%)
Feb 14, 2020 12.83 12.84 12.77 12.81 859,096 -0.01(-0.07%)
Feb 13, 2020 12.72 12.82 12.63 12.82 737,737 -0.07(-0.52%)
Feb 12, 2020 12.73 12.88 12.68 12.88 1,409,677 +0.28(+2.21%)
Feb 11, 2020 12.46 12.61 12.41 12.61 734,125 +0.32(+2.58%)
Feb 10, 2020 12.25 12.29 12.18 12.29 779,090 +0.04(+0.31%)
Feb 07, 2020 12.32 12.32 12.20 12.25 1,125,116 -0.13(-1.09%)
Feb 06, 2020 12.34 12.43 12.29 12.38 1,022,601 +0.04(+0.31%)
Feb 05, 2020 12.29 12.38 12.22 12.35 1,557,830 +0.15(+1.26%)
Feb 04, 2020 12.00 12.19 11.93 12.19 2,186,914 +0.40(+3.42%)
Feb 03, 2020 11.66 11.82 11.66 11.79 788,723 +0.15(+1.32%)
Jan 31, 2020 11.79 11.81 11.60 11.64 1,178,549 -0.18(-1.54%)
Jan 30, 2020 11.75 11.82 11.71 11.82 2,304,196 -0.12(-1.04%)
Jan 29, 2020 11.95 11.97 11.87 11.94 928,549 +0.06(+0.48%)
Jan 28, 2020 11.72 11.89 11.69 11.89 598,292 +0.24(+2.02%)
Jan 27, 2020 11.73 11.75 11.64 11.65 1,609,692 -0.28(-2.37%)
Jan 24, 2020 12.00 12.02 11.88 11.93 602,658 +0.01(+0.08%)
Jan 23, 2020 11.91 11.93 11.77 11.92 592,075 +0.03(+0.24%)
Jan 22, 2020 11.98 11.98 11.87 11.90 898,120 -0.04(-0.32%)
Jan 21, 2020 11.98 11.98 11.87 11.93 960,697 -0.06(-0.48%)
Jan 17, 2020 11.93 11.99 11.90 11.99 1,508,313 +0.13(+1.13%)
Jan 16, 2020 11.85 11.88 11.80 11.86 671,591 +0.10(+0.82%)
Jan 15, 2020 11.77 11.78 11.68 11.76 784,697 +0.02(+0.16%)
Jan 14, 2020 11.68 11.79 11.64 11.74 1,434,846 +0.10(+0.82%)
Jan 13, 2020 11.54 11.66 11.54 11.65 529,021 +0.17(+1.51%)
Jan 10, 2020 11.50 11.56 11.47 11.47 973,149 +0.02(+0.17%)
Jan 09, 2020 11.50 11.52 11.43 11.45 538,982 +0.02(+0.17%)
Jan 08, 2020 11.36 11.48 11.33 11.43 622,303 +0.10(+0.85%)
Jan 07, 2020 11.38 11.38 11.28 11.34 318,635 -0.03(-0.25%)
Jan 06, 2020 11.36 11.40 11.28 11.37 584,938 -0.03(-0.25%)
Jan 03, 2020 11.42 11.48 11.37 11.40 441,838 -0.06(-0.50%)
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.