Global Clean Energy Ishares ETF (NQ: ICLN )

21.60 USD +0.81 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.28 21.68 21.19 21.60 7,230,309 +0.81(+3.90%)
May 13, 2021 21.02 21.14 20.56 20.79 6,798,571 +0.08(+0.39%)
May 12, 2021 21.15 21.25 20.66 20.71 7,322,702 -0.72(-3.36%)
May 11, 2021 20.53 21.50 20.44 21.43 9,139,138 +0.05(+0.23%)
May 10, 2021 21.85 22.00 21.36 21.38 5,095,788 -0.66(-2.99%)
May 07, 2021 22.00 22.33 21.86 22.04 6,773,829 +0.39(+1.80%)
May 06, 2021 21.63 21.77 21.30 21.65 10,523,384 -0.29(-1.32%)
May 05, 2021 22.29 22.29 21.85 21.94 5,545,298 -0.03(-0.14%)
May 04, 2021 22.25 22.28 21.78 21.97 9,551,868 -0.94(-4.10%)
May 03, 2021 23.32 23.34 22.86 22.91 5,625,678 -0.33(-1.42%)
Apr 30, 2021 23.32 23.47 23.08 23.24 5,308,000 -0.43(-1.82%)
Apr 29, 2021 24.00 24.05 23.39 23.67 7,841,599 -0.37(-1.54%)
Apr 28, 2021 24.02 24.26 23.80 24.04 5,060,280 -0.50(-2.04%)
Apr 27, 2021 24.64 24.68 24.40 24.54 4,825,722 -0.08(-0.32%)
Apr 26, 2021 24.60 24.66 24.26 24.62 5,844,548 +0.12(+0.51%)
Apr 23, 2021 24.27 24.56 24.13 24.50 6,355,100 +0.45(+1.85%)
Apr 22, 2021 24.25 24.38 23.90 24.05 9,553,078 +0.57(+2.43%)
Apr 21, 2021 22.84 23.49 22.73 23.48 5,714,711 +0.46(+2.00%)
Apr 20, 2021 23.05 23.30 22.84 23.02 4,577,785 -0.22(-0.95%)
Apr 19, 2021 23.77 23.81 23.05 23.24 6,605,211 -0.58(-2.43%)
Apr 16, 2021 23.40 23.89 23.30 23.82 6,558,600 +0.77(+3.34%)
Apr 15, 2021 23.61 23.64 22.86 23.05 5,621,517 -0.34(-1.45%)
Apr 14, 2021 23.73 23.99 23.35 23.39 7,942,548 -0.08(-0.34%)
Apr 13, 2021 23.15 23.47 22.94 23.47 6,394,885 +0.47(+2.04%)
Apr 12, 2021 23.20 23.23 22.75 23.00 6,487,948 -0.47(-2.00%)
Apr 09, 2021 23.21 23.50 23.16 23.47 4,534,400 +0.03(+0.13%)
Apr 08, 2021 23.52 23.65 23.35 23.44 4,850,773 +0.30(+1.30%)
Apr 07, 2021 23.83 23.83 23.04 23.14 5,636,486 -0.67(-2.81%)
Apr 06, 2021 23.75 24.09 23.66 23.81 6,496,367 +0.00(+0.00%)
Apr 05, 2021 24.63 24.65 23.75 23.81 9,114,365 -0.37(-1.53%)
Apr 01, 2021 24.89 24.94 24.14 24.18 9,290,800 -0.12(-0.49%)
Mar 31, 2021 24.07 24.49 23.92 24.30 12,205,259 +0.81(+3.45%)
Mar 30, 2021 22.54 23.50 22.51 23.49 8,980,335 +1.08(+4.82%)
Mar 29, 2021 23.01 23.07 22.32 22.41 5,176,669 -0.55(-2.40%)
Mar 26, 2021 22.72 22.99 22.43 22.96 6,878,900 +0.45(+2.00%)
Mar 25, 2021 21.75 22.51 21.58 22.51 13,359,183 +0.11(+0.49%)
Mar 24, 2021 23.29 23.30 22.40 22.40 6,042,400 -1.05(-4.48%)
Mar 23, 2021 24.06 24.07 23.33 23.45 4,929,187 -0.45(-1.88%)
Mar 22, 2021 23.70 24.16 23.45 23.90 6,418,196 +0.56(+2.40%)
Mar 19, 2021 22.98 23.54 22.83 23.34 7,793,700 +0.60(+2.64%)
Mar 18, 2021 23.51 23.65 22.68 22.74 10,107,245 -1.31(-5.45%)
Mar 17, 2021 23.80 24.30 23.42 24.05 8,887,438 -0.68(-2.75%)
Mar 16, 2021 25.21 25.34 24.49 24.73 7,282,844 -0.58(-2.29%)
Mar 15, 2021 25.19 25.40 24.88 25.31 4,868,660 -0.14(-0.55%)
Mar 12, 2021 24.94 25.51 24.70 25.45 5,204,900 -0.20(-0.78%)
Mar 11, 2021 25.08 25.68 24.91 25.65 8,019,669 +1.53(+6.34%)
Mar 10, 2021 24.91 24.95 23.83 24.12 8,559,699 -0.01(-0.04%)
Mar 09, 2021 23.62 24.34 23.54 24.13 9,662,325 +1.86(+8.35%)
Mar 08, 2021 22.75 23.23 22.20 22.27 10,262,928 -0.70(-3.05%)
Mar 05, 2021 23.64 23.70 21.41 22.97 16,676,400 -0.33(-1.42%)
Mar 04, 2021 24.07 24.47 22.57 23.30 15,012,359 -0.97(-4.00%)
Mar 03, 2021 25.51 25.74 24.22 24.27 9,222,274 -1.70(-6.55%)
Mar 02, 2021 26.73 26.81 25.92 25.97 5,315,886 -0.86(-3.21%)
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.