Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.23 24.45 24.23 24.39 6,082,014 -0.04(-0.16%)
Oct 28, 2021 23.82 24.48 24.43 6,990,419 +0.82(+3.48%)
Oct 27, 2021 23.54 23.95 23.52 23.61 7,836,087 +0.69(+2.99%)
Oct 26, 2021 23.20 22.92 4,040,768 -0.15(-0.67%)
Oct 25, 2021 22.82 23.10 22.74 23.08 3,216,866 +0.34(+1.49%)
Oct 22, 2021 23.03 22.58 22.74 3,184,362 -0.18(-0.80%)
Oct 21, 2021 22.78 23.12 22.78 22.92 2,358,090 +0.03(+0.13%)
Oct 20, 2021 22.98 23.04 22.74 22.89 3,721,881 +0.14(+0.59%)
Oct 19, 2021 22.43 22.89 22.34 22.76 4,433,585 +0.54(+2.43%)
Oct 18, 2021 21.99 22.27 21.93 22.22 3,146,937 +0.09(+0.39%)
Oct 15, 2021 22.16 22.32 22.03 22.13 5,946,602 +0.06(+0.26%)
Oct 14, 2021 22.27 22.27 21.95 22.07 6,181,878 -0.05(-0.24%)
Oct 13, 2021 21.79 22.19 21.79 22.13 9,431,591 +0.67(+3.13%)
Oct 12, 2021 20.98 21.47 20.96 21.46 7,810,628 +0.78(+3.78%)
Oct 11, 2021 20.50 20.92 20.47 20.67 2,865,043 +0.08(+0.37%)
Oct 08, 2021 20.70 20.74 20.53 20.60 3,821,762 -0.16(-0.79%)
Oct 07, 2021 20.65 20.91 20.65 20.76 5,458,583 +0.20(+0.99%)
Oct 06, 2021 20.20 20.57 20.09 20.56 4,110,958 +0.06(+0.28%)
Oct 05, 2021 20.47 20.62 20.39 20.50 4,205,662 +0.07(+0.33%)
Oct 04, 2021 20.78 20.78 20.36 20.43 5,817,655 -0.58(-2.76%)
Oct 01, 2021 20.99 21.11 20.78 21.01 3,010,308 +0.12(+0.55%)
Sep 30, 2021 20.90 21.03 20.77 20.90 3,246,318 -0.06(-0.28%)
Sep 29, 2021 21.22 21.23 20.91 20.95 3,993,522 -0.22(-1.05%)
Sep 28, 2021 21.41 21.45 21.13 21.18 4,500,522 -0.47(-2.18%)
Sep 27, 2021 21.43 21.72 21.33 21.65 2,481,846 +0.17(+0.81%)
Sep 24, 2021 21.69 21.72 21.45 21.47 4,750,574 -0.42(-1.94%)
Sep 23, 2021 22.02 22.02 21.84 21.90 4,109,105 +0.19(+0.89%)
Sep 22, 2021 21.52 21.85 21.46 21.71 5,048,654 +0.30(+1.40%)
Sep 21, 2021 21.37 21.52 21.28 21.41 3,291,792 +0.25(+1.19%)
Sep 20, 2021 21.22 21.33 20.91 21.16 4,952,763 -0.58(-2.66%)
Sep 17, 2021 21.58 21.75 21.45 21.74 6,163,198 +0.11(+0.49%)
Sep 16, 2021 21.54 21.68 21.45 21.63 3,355,740 -0.14(-0.67%)
Sep 15, 2021 21.90 21.90 21.67 21.77 4,560,217 -0.32(-1.44%)
Sep 14, 2021 22.25 22.31 22.03 22.09 4,846,762 -0.13(-0.56%)
Sep 13, 2021 22.06 22.25 21.85 22.22 4,527,589 +0.43(+1.99%)
Sep 10, 2021 22.23 22.24 21.77 21.78 4,097,438 -0.35(-1.57%)
Sep 09, 2021 22.14 22.30 22.08 22.13 3,149,119 -0.03(-0.13%)
Sep 08, 2021 22.44 22.58 22.13 22.16 4,783,266 -0.43(-1.92%)
Sep 07, 2021 22.60 22.72 22.55 22.59 2,328,760 -0.18(-0.81%)
Sep 03, 2021 22.84 22.91 22.77 22.78 2,238,775 -0.18(-0.80%)
Sep 02, 2021 22.89 23.11 22.89 22.96 3,208,307 +0.27(+1.19%)
Sep 01, 2021 22.67 22.86 22.63 22.69 3,084,690 +0.17(+0.77%)
Aug 31, 2021 22.62 22.66 22.43 22.52 2,408,184 -0.02(-0.09%)
Aug 30, 2021 22.45 22.60 22.39 22.54 2,101,407 +0.22(+0.99%)
Aug 27, 2021 22.06 22.37 22.03 22.31 2,383,763 +0.19(+0.87%)
Aug 26, 2021 22.27 22.39 22.08 22.12 2,836,295 -0.26(-1.14%)
Aug 25, 2021 22.36 22.43 22.24 22.38 3,532,464 +0.07(+0.32%)
Aug 24, 2021 22.23 22.39 22.23 22.30 2,437,281 +0.14(+0.61%)
Aug 23, 2021 22.02 22.21 21.95 22.17 2,648,565 +0.28(+1.28%)
Aug 20, 2021 21.57 21.91 21.57 21.89 4,105,173 +0.35(+1.61%)
Aug 19, 2021 21.56 21.75 21.49 21.54 4,759,432 +0.00(+0.00%)
Aug 18, 2021 21.68 21.79 21.54 21.54 3,357,126 +0.14(+0.63%)
Aug 17, 2021 21.41 21.52 21.16 21.41 4,204,121 -0.23(-1.07%)
Aug 16, 2021 21.72 21.77 21.59 21.64 2,948,540 -0.17(-0.80%)
Aug 13, 2021 22.11 22.13 21.79 21.81 3,151,895 -0.21(-0.96%)
Aug 12, 2021 22.07 22.10 21.86 22.02 3,791,200 -0.28(-1.25%)
Aug 11, 2021 22.53 22.54 22.08 22.30 2,782,176 -0.14(-0.60%)
Aug 10, 2021 22.61 22.68 22.43 22.44 3,923,186 -0.03(-0.13%)
Aug 09, 2021 22.26 22.54 22.18 22.47 3,560,048 +0.35(+1.57%)
Aug 06, 2021 22.28 22.31 22.05 22.12 2,800,185 -0.03(-0.13%)
Aug 05, 2021 22.31 22.34 22.14 22.15 2,673,625 -0.16(-0.74%)
Aug 04, 2021 22.40 22.54 22.25 22.31 2,752,530 -0.05(-0.22%)
Aug 03, 2021 22.22 22.46 22.18 22.36 3,608,322 +0.44(+2.03%)
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.