Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 22.53 22.55 22.08 22.13 5,823,657 -0.32(-1.42%)
Apr 30, 2021 22.53 22.67 22.30 22.45 5,494,800 -0.42(-1.82%)
Apr 29, 2021 23.18 23.23 22.59 22.87 8,117,561 -0.36(-1.54%)
Apr 28, 2021 23.20 23.44 22.99 23.22 5,238,362 -0.48(-2.04%)
Apr 27, 2021 23.80 23.84 23.57 23.71 4,995,549 -0.08(-0.33%)
Apr 26, 2021 23.76 23.82 23.44 23.78 6,050,230 +0.12(+0.51%)
Apr 23, 2021 23.44 23.73 23.31 23.66 6,578,749 +0.43(+1.85%)
Apr 22, 2021 23.43 23.55 23.09 23.23 9,889,271 +0.55(+2.43%)
Apr 21, 2021 22.06 22.69 21.96 22.68 5,915,824 +0.44(+2.00%)
Apr 20, 2021 22.27 22.51 22.06 22.24 4,738,887 -0.21(-0.95%)
Apr 19, 2021 22.96 23.00 22.27 22.45 6,837,662 -0.56(-2.44%)
Apr 16, 2021 22.60 23.08 22.51 23.01 6,789,411 +0.74(+3.34%)
Apr 15, 2021 22.81 22.84 22.08 22.27 5,819,350 -0.33(-1.45%)
Apr 14, 2021 22.92 23.17 22.56 22.59 8,222,063 -0.08(-0.34%)
Apr 13, 2021 22.36 22.67 22.16 22.67 6,619,934 +0.45(+2.04%)
Apr 12, 2021 22.41 22.44 21.98 22.22 6,716,272 -0.45(-2.00%)
Apr 09, 2021 22.42 22.70 22.37 22.67 4,693,975 +0.03(+0.13%)
Apr 08, 2021 22.72 22.85 22.56 22.64 5,021,482 +0.29(+1.30%)
Apr 07, 2021 23.02 23.02 22.26 22.35 5,834,846 -0.65(-2.81%)
Apr 06, 2021 22.94 23.27 22.86 23.00 6,724,988 +0.00(+0.00%)
Apr 05, 2021 23.79 23.81 22.94 23.00 9,435,119 -0.36(-1.53%)
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.