Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.02 +0.03 (+0.20%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.53 22.67 22.30 22.45 5,494,542 -0.42(-1.82%)
Apr 29, 2021 23.19 23.23 22.60 22.87 8,117,181 -0.36(-1.54%)
Apr 28, 2021 23.20 23.44 22.99 23.22 5,238,116 -0.48(-2.04%)
Apr 27, 2021 23.80 23.84 23.57 23.71 4,995,315 -0.08(-0.32%)
Apr 26, 2021 23.76 23.82 23.44 23.78 6,049,946 +0.12(+0.51%)
Apr 23, 2021 23.45 23.73 23.31 23.66 6,578,441 +0.43(+1.85%)
Apr 22, 2021 23.43 23.55 23.09 23.23 9,888,807 +0.55(+2.43%)
Apr 21, 2021 22.06 22.69 21.96 22.68 5,915,546 +0.44(+2.00%)
Apr 20, 2021 22.27 22.51 22.06 22.24 4,738,665 -0.21(-0.95%)
Apr 19, 2021 22.96 23.00 22.27 22.45 6,837,342 -0.56(-2.43%)
Apr 16, 2021 22.61 23.08 22.51 23.01 6,789,092 +0.74(+3.34%)
Apr 15, 2021 22.81 22.84 22.08 22.27 5,819,077 -0.33(-1.45%)
Apr 14, 2021 22.92 23.18 22.56 22.60 8,221,677 -0.08(-0.34%)
Apr 13, 2021 22.36 22.67 22.16 22.67 6,619,624 +0.45(+2.04%)
Apr 12, 2021 22.41 22.44 21.98 22.22 6,715,958 -0.45(-2.00%)
Apr 09, 2021 22.42 22.70 22.37 22.67 4,693,755 +0.03(+0.13%)
Apr 08, 2021 22.72 22.85 22.56 22.64 5,021,246 +0.29(+1.30%)
Apr 07, 2021 23.02 23.02 22.26 22.35 5,834,572 -0.65(-2.81%)
Apr 06, 2021 22.94 23.27 22.86 23.00 6,724,672 +0.00(+0.00%)
Apr 05, 2021 23.79 23.81 22.94 23.00 9,434,676 -0.36(-1.53%)
Apr 01, 2021 24.05 24.09 23.32 23.36 9,617,312 -0.12(-0.49%)
Mar 31, 2021 23.25 23.66 23.11 23.48 12,634,196 +0.78(+3.45%)
Mar 30, 2021 21.77 22.70 21.75 22.69 9,295,936 +1.04(+4.82%)
Mar 29, 2021 22.23 22.29 21.56 21.65 5,358,595 -0.53(-2.40%)
Mar 26, 2021 21.95 22.21 21.67 22.18 7,120,649 +0.43(+2.00%)
Mar 25, 2021 21.01 21.75 20.85 21.75 13,828,673 +0.11(+0.49%)
Mar 24, 2021 22.50 22.51 21.64 21.64 6,254,751 -1.01(-4.48%)
Mar 23, 2021 23.24 23.25 22.54 22.65 5,102,416 -0.43(-1.88%)
Mar 22, 2021 22.90 23.34 22.65 23.09 6,643,754 +0.54(+2.40%)
Mar 19, 2021 22.20 22.74 22.05 22.55 8,067,598 +0.58(+2.64%)
Mar 18, 2021 22.71 22.85 21.91 21.97 10,462,450 -1.27(-5.45%)
Mar 17, 2021 22.99 23.48 22.62 23.23 9,199,774 -0.66(-2.75%)
Mar 16, 2021 24.35 24.48 23.66 23.89 7,538,789 -0.56(-2.29%)
Mar 15, 2021 24.33 24.54 24.04 24.45 5,039,762 -0.14(-0.55%)
Mar 12, 2021 24.09 24.64 23.86 24.59 5,387,819 -0.19(-0.78%)
Mar 11, 2021 24.23 24.81 24.06 24.78 8,301,509 +1.48(+6.34%)
Mar 10, 2021 24.06 24.10 23.02 23.30 8,860,518 -0.01(-0.04%)
Mar 09, 2021 22.82 23.51 22.74 23.31 10,001,894 +1.80(+8.35%)
Mar 08, 2021 21.98 22.44 21.45 21.51 10,623,604 -0.68(-3.05%)
Mar 05, 2021 22.84 22.90 20.68 22.19 17,262,468 -0.32(-1.42%)
Mar 04, 2021 23.25 23.64 21.80 22.51 15,539,947 -0.94(-4.00%)
Mar 03, 2021 24.64 24.87 23.40 23.45 9,546,378 -1.64(-6.55%)
Mar 02, 2021 25.82 25.90 25.04 25.09 5,502,705 -0.83(-3.21%)
Mar 01, 2021 25.73 26.01 25.42 25.92 5,627,137 +0.95(+3.79%)
Feb 26, 2021 24.77 25.20 24.24 24.97 9,149,324 +0.34(+1.37%)
Feb 25, 2021 25.58 25.83 24.43 24.63 11,270,648 -1.25(-4.82%)
Feb 24, 2021 25.33 25.88 24.74 25.88 8,522,772 +0.54(+2.14%)
Feb 23, 2021 24.46 25.35 23.61 25.34 17,219,380 -0.36(-1.39%)
Feb 22, 2021 26.82 26.84 25.61 25.70 10,601,714 -1.83(-6.63%)
Feb 19, 2021 27.44 27.91 27.37 27.52 7,102,741 +0.52(+1.93%)
Feb 18, 2021 27.55 27.57 26.71 27.00 11,752,187 -1.48(-5.19%)
Feb 17, 2021 28.76 28.76 27.91 28.48 7,979,571 -0.48(-1.67%)
Feb 16, 2021 29.80 29.85 28.60 28.96 8,267,979 -0.33(-1.12%)
Feb 12, 2021 29.13 29.40 28.75 29.29 6,283,114 -0.61(-2.04%)
Feb 11, 2021 30.09 30.12 29.71 29.90 4,613,211 +0.15(+0.52%)
Feb 10, 2021 30.35 30.60 29.39 29.74 6,908,845 -0.41(-1.35%)
Feb 09, 2021 29.92 30.42 29.78 30.15 6,315,354 -0.27(-0.89%)
Feb 08, 2021 30.21 30.62 30.19 30.42 6,672,028 +0.30(+0.99%)
Feb 05, 2021 30.14 30.27 29.74 30.12 6,032,920 +0.22(+0.74%)
Feb 04, 2021 30.10 30.16 29.77 29.90 6,130,903 -0.39(-1.28%)
Feb 03, 2021 30.14 30.43 29.67 30.29 6,816,926 +0.53(+1.79%)
Feb 02, 2021 29.90 30.02 29.37 29.75 11,164,240 +0.32(+1.08%)
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.