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 (%)
Nov 30, 2021 23.18 23.28 22.45 22.82 6,205,026 -0.36(-1.55%)
Nov 29, 2021 23.16 23.25 22.79 23.18 4,808,448 +0.25(+1.10%)
Nov 26, 2021 22.98 23.21 22.70 22.93 4,167,749 -0.30(-1.30%)
Nov 24, 2021 22.98 23.25 22.76 23.23 3,913,878 -1.53(-6.17%)
Nov 23, 2021 23.38 24.75 22.88 24.75 7,470,582 +1.32(+5.65%)
Nov 22, 2021 23.96 24.25 23.41 23.43 7,097,230 -0.55(-2.31%)
Nov 19, 2021 23.45 24.12 23.45 23.98 4,956,688 +0.45(+1.90%)
Nov 18, 2021 23.91 23.55 23.50 23.54 4,237,503 -0.33(-1.38%)
Nov 17, 2021 23.94 24.18 23.81 23.87 3,988,064 -0.15(-0.61%)
Nov 16, 2021 24.08 24.10 23.82 24.01 4,346,296 -0.06(-0.24%)
Nov 15, 2021 24.36 24.39 23.95 24.07 4,138,443 -0.29(-1.20%)
Nov 12, 2021 24.31 24.44 24.15 24.36 4,319,652 +0.19(+0.80%)
Nov 11, 2021 23.64 24.31 23.59 24.17 7,057,120 +0.62(+2.64%)
Nov 10, 2021 23.67 23.55 5,820,627 -0.34(-1.42%)
Nov 09, 2021 24.14 24.19 23.66 23.89 5,606,376 -0.13(-0.53%)
Nov 08, 2021 23.94 24.14 23.89 24.01 4,872,564 +0.43(+1.81%)
Nov 05, 2021 23.70 23.80 23.37 23.59 5,687,262 -0.30(-1.26%)
Nov 04, 2021 23.91 23.97 23.72 23.89 4,045,703 -0.13(-0.53%)
Nov 03, 2021 23.74 24.05 23.52 24.01 6,876,638 -0.56(-2.29%)
Nov 02, 2021 24.92 24.91 24.40 24.58 6,524,583 -0.48(-1.90%)
Nov 01, 2021 24.79 25.06 24.89 25.05 9,049,353 +0.51(+2.06%)
Oct 29, 2021 24.38 24.61 24.38 24.55 6,042,951 -0.04(-0.16%)
Oct 28, 2021 23.97 24.63 24.59 6,945,522 +0.83(+3.48%)
Oct 27, 2021 23.69 24.10 23.67 23.76 7,785,758 +0.69(+2.99%)
Oct 26, 2021 23.35 23.07 4,014,815 -0.16(-0.67%)
Oct 25, 2021 22.96 23.25 22.89 23.23 3,196,205 +0.34(+1.49%)
Oct 22, 2021 23.18 22.73 22.89 3,163,910 -0.18(-0.80%)
Oct 21, 2021 22.93 23.27 22.93 23.07 2,342,944 +0.03(+0.13%)
Oct 20, 2021 23.13 23.19 22.89 23.04 3,697,976 +0.14(+0.59%)
Oct 19, 2021 22.58 23.04 22.49 22.91 4,405,110 +0.54(+2.43%)
Oct 18, 2021 22.13 22.41 22.07 22.36 3,126,726 +0.09(+0.39%)
Oct 15, 2021 22.30 22.47 22.17 22.27 5,908,409 +0.06(+0.26%)
Oct 14, 2021 22.41 22.41 22.09 22.22 6,142,174 -0.05(-0.24%)
Oct 13, 2021 21.93 22.33 21.93 22.27 9,371,015 +0.68(+3.13%)
Oct 12, 2021 21.12 21.61 21.10 21.59 7,760,463 +0.79(+3.78%)
Oct 11, 2021 20.63 21.06 20.60 20.81 2,846,642 +0.08(+0.38%)
Oct 08, 2021 20.84 20.88 20.66 20.73 3,797,216 -0.17(-0.79%)
Oct 07, 2021 20.79 21.04 20.79 20.89 5,423,525 +0.20(+0.99%)
Oct 06, 2021 20.33 20.70 20.22 20.69 4,084,555 +0.06(+0.28%)
Oct 05, 2021 20.60 20.75 20.53 20.63 4,178,650 +0.07(+0.33%)
Oct 04, 2021 20.91 20.91 20.50 20.56 5,780,290 -0.58(-2.76%)
Oct 01, 2021 21.13 21.25 20.91 21.15 2,990,974 +0.12(+0.55%)
Sep 30, 2021 21.03 21.17 20.90 21.03 3,225,468 -0.06(-0.28%)
Sep 29, 2021 21.36 21.37 21.05 21.09 3,967,873 -0.22(-1.05%)
Sep 28, 2021 21.55 21.58 21.26 21.31 4,471,617 -0.48(-2.18%)
Sep 27, 2021 21.57 21.86 21.47 21.79 2,465,906 +0.17(+0.81%)
Sep 24, 2021 21.83 21.86 21.58 21.61 4,720,063 -0.43(-1.94%)
Sep 23, 2021 22.16 22.16 21.98 22.04 4,082,713 +0.19(+0.89%)
Sep 22, 2021 21.66 21.99 21.59 21.85 5,016,229 +0.30(+1.40%)
Sep 21, 2021 21.51 21.66 21.42 21.55 3,270,650 +0.25(+1.19%)
Sep 20, 2021 21.36 21.47 21.04 21.29 4,920,954 -0.58(-2.66%)
Sep 17, 2021 21.72 21.89 21.58 21.88 6,123,614 +0.11(+0.49%)
Sep 16, 2021 21.68 21.82 21.59 21.77 3,334,187 -0.15(-0.66%)
Sep 15, 2021 22.04 22.04 21.81 21.91 4,530,928 -0.32(-1.44%)
Sep 14, 2021 22.39 22.46 22.17 22.24 4,815,633 -0.13(-0.56%)
Sep 13, 2021 22.21 22.39 21.99 22.36 4,498,510 +0.44(+1.99%)
Sep 10, 2021 22.37 22.38 21.91 21.92 4,071,122 -0.35(-1.57%)
Sep 09, 2021 22.28 22.44 22.22 22.27 3,128,894 -0.03(-0.13%)
Sep 08, 2021 22.59 22.73 22.27 22.30 4,752,545 -0.44(-1.92%)
Sep 07, 2021 22.75 22.87 22.69 22.74 2,313,803 -0.18(-0.81%)
Sep 03, 2021 22.98 23.06 22.92 22.93 2,224,396 -0.18(-0.80%)
Sep 02, 2021 23.04 23.26 23.04 23.11 3,187,701 +0.27(+1.19%)
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.