Global Clean Energy Ishares ETF (NQ: ICLN )

23.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 23.64 23.93 23.56 23.91 3,104,789 +0.35(+1.49%)
Oct 22, 2021 23.86 23.40 23.56 3,073,418 -0.19(-0.80%)
Oct 21, 2021 23.60 23.95 23.60 23.75 2,275,933 +0.03(+0.13%)
Oct 20, 2021 23.81 23.87 23.56 23.72 3,592,209 +0.14(+0.59%)
Oct 19, 2021 23.24 23.72 23.15 23.58 4,279,117 +0.56(+2.43%)
Oct 18, 2021 22.78 23.07 22.72 23.02 3,037,297 +0.09(+0.39%)
Oct 15, 2021 22.96 23.13 22.83 22.93 5,739,420 +0.06(+0.26%)
Oct 14, 2021 23.07 23.07 22.74 22.87 5,966,499 -0.05(-0.24%)
Oct 13, 2021 22.58 22.99 22.57 22.92 9,102,990 +0.69(+3.13%)
Oct 12, 2021 21.74 22.25 21.72 22.23 7,538,502 +0.81(+3.78%)
Oct 11, 2021 21.24 21.68 21.21 21.42 2,765,224 +0.08(+0.37%)
Oct 08, 2021 21.45 21.49 21.27 21.34 3,688,610 -0.17(-0.79%)
Oct 07, 2021 21.40 21.66 21.40 21.51 5,268,404 +0.21(+0.99%)
Oct 06, 2021 20.93 21.31 20.82 21.30 3,967,731 +0.06(+0.28%)
Oct 05, 2021 21.21 21.36 21.13 21.24 4,059,135 +0.07(+0.33%)
Oct 04, 2021 21.53 21.53 21.10 21.17 5,614,965 -0.60(-2.76%)
Oct 01, 2021 21.75 21.88 21.53 21.77 2,905,428 +0.12(+0.55%)
Sep 30, 2021 21.65 21.79 21.52 21.65 3,133,215 -0.06(-0.28%)
Sep 29, 2021 21.99 22.00 21.67 21.71 3,854,386 -0.23(-1.05%)
Sep 28, 2021 22.18 22.22 21.89 21.94 4,343,722 -0.49(-2.18%)
Sep 27, 2021 22.20 22.50 22.10 22.43 2,395,378 +0.18(+0.81%)
Sep 24, 2021 22.47 22.50 22.22 22.25 4,585,062 -0.44(-1.94%)
Sep 23, 2021 22.81 22.81 22.63 22.69 3,965,942 +0.20(+0.89%)
Sep 22, 2021 22.30 22.64 22.23 22.49 4,872,757 +0.31(+1.40%)
Sep 21, 2021 22.14 22.30 22.05 22.18 3,177,105 +0.26(+1.19%)
Sep 20, 2021 21.99 22.11 21.66 21.92 4,780,207 -0.60(-2.66%)
Sep 17, 2021 22.36 22.53 22.22 22.52 5,948,470 +0.11(+0.49%)
Sep 16, 2021 22.32 22.46 22.22 22.41 3,238,825 -0.15(-0.66%)
Sep 15, 2021 22.69 22.69 22.45 22.56 4,401,337 -0.33(-1.44%)
Sep 14, 2021 23.05 23.12 22.83 22.89 4,677,899 -0.13(-0.56%)
Sep 13, 2021 22.86 23.05 22.64 23.02 4,369,846 +0.45(+1.99%)
Sep 10, 2021 23.03 23.04 22.56 22.57 3,954,682 -0.36(-1.57%)
Sep 09, 2021 22.94 23.10 22.88 22.93 3,039,403 -0.03(-0.13%)
Sep 08, 2021 23.25 23.40 22.92 22.96 4,616,615 -0.45(-1.92%)
Sep 07, 2021 23.42 23.55 23.36 23.41 2,247,625 -0.19(-0.81%)
Sep 03, 2021 23.66 23.74 23.59 23.60 2,160,775 -0.19(-0.80%)
Sep 02, 2021 23.72 23.94 23.72 23.79 3,096,528 +0.28(+1.19%)
Sep 01, 2021 23.49 23.68 23.45 23.51 2,977,218 +0.18(+0.77%)
Aug 31, 2021 23.44 23.48 23.24 23.33 2,324,282 -0.02(-0.09%)
Aug 30, 2021 23.26 23.42 23.20 23.35 2,028,193 +0.23(+0.99%)
Aug 27, 2021 22.86 23.18 22.83 23.12 2,300,712 +0.20(+0.87%)
Aug 26, 2021 23.07 23.20 22.88 22.92 2,737,478 -0.26(-1.14%)
Aug 25, 2021 23.17 23.24 23.04 23.18 3,409,392 +0.07(+0.32%)
Aug 24, 2021 23.03 23.20 23.03 23.11 2,352,365 +0.14(+0.61%)
Aug 23, 2021 22.81 23.01 22.74 22.97 2,556,288 +0.29(+1.28%)
Aug 20, 2021 22.35 22.70 22.35 22.68 3,962,147 +0.36(+1.61%)
Aug 19, 2021 22.34 22.54 22.27 22.32 4,593,611 +0.00(+0.00%)
Aug 18, 2021 22.46 22.58 22.32 22.32 3,240,163 +0.14(+0.63%)
Aug 17, 2021 22.18 22.30 21.92 22.18 4,057,648 -0.24(-1.07%)
Aug 16, 2021 22.50 22.56 22.37 22.42 2,845,812 -0.18(-0.80%)
Aug 13, 2021 22.91 22.93 22.58 22.60 3,042,082 -0.22(-0.96%)
Aug 12, 2021 22.87 22.90 22.65 22.82 3,659,113 -0.29(-1.25%)
Aug 11, 2021 23.34 23.35 22.88 23.11 2,685,244 -0.14(-0.60%)
Aug 10, 2021 23.43 23.50 23.24 23.25 3,786,018 -0.03(-0.13%)
Aug 09, 2021 23.06 23.35 22.98 23.28 3,436,015 +0.36(+1.57%)
Aug 06, 2021 23.08 23.12 22.85 22.92 2,702,626 -0.03(-0.13%)
Aug 05, 2021 23.12 23.15 22.94 22.95 2,580,475 -0.17(-0.74%)
Aug 04, 2021 23.21 23.35 23.05 23.12 2,656,631 -0.05(-0.22%)
Aug 03, 2021 23.02 23.27 22.98 23.17 3,482,607 +0.46(+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.