Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.14 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.38 22.52 22.15 22.30 5,530,677 -0.41(-1.82%)
Apr 29, 2021 23.03 23.08 22.45 22.72 8,170,564 -0.36(-1.54%)
Apr 28, 2021 23.05 23.28 22.84 23.07 5,272,565 -0.48(-2.04%)
Apr 27, 2021 23.65 23.69 23.42 23.55 5,028,167 -0.08(-0.32%)
Apr 26, 2021 23.61 23.67 23.28 23.63 6,089,734 +0.12(+0.51%)
Apr 23, 2021 23.29 23.57 23.16 23.51 6,621,704 +0.43(+1.85%)
Apr 22, 2021 23.27 23.40 22.94 23.08 9,953,842 +0.55(+2.43%)
Apr 21, 2021 21.92 22.54 21.81 22.53 5,954,450 +0.44(+2.00%)
Apr 20, 2021 22.12 22.36 21.92 22.09 4,769,829 -0.21(-0.95%)
Apr 19, 2021 22.81 22.85 22.12 22.30 6,882,308 -0.56(-2.44%)
Apr 16, 2021 22.46 22.93 22.36 22.86 6,833,741 +0.74(+3.34%)
Apr 15, 2021 22.66 22.69 21.94 22.12 5,857,347 -0.33(-1.45%)
Apr 14, 2021 22.77 23.02 22.41 22.45 8,275,748 -0.08(-0.34%)
Apr 13, 2021 22.22 22.52 22.02 22.52 6,663,158 +0.45(+2.04%)
Apr 12, 2021 22.27 22.29 21.83 22.07 6,760,125 -0.45(-2.00%)
Apr 09, 2021 22.28 22.55 22.23 22.52 4,724,624 +0.03(+0.13%)
Apr 08, 2021 22.57 22.70 22.41 22.50 5,054,269 +0.29(+1.30%)
Apr 07, 2021 22.87 22.87 22.11 22.21 5,872,944 -0.64(-2.81%)
Apr 06, 2021 22.79 23.12 22.71 22.85 6,768,898 +0.00(+0.00%)
Apr 05, 2021 23.64 23.66 22.79 22.85 9,496,724 -0.36(-1.53%)
Apr 01, 2021 23.89 23.94 23.17 23.21 9,680,561 -0.12(-0.49%)
Mar 31, 2021 23.10 23.50 22.96 23.32 12,717,285 +0.78(+3.45%)
Mar 30, 2021 21.63 22.55 21.60 22.54 9,357,071 +1.04(+4.82%)
Mar 29, 2021 22.08 22.14 21.42 21.51 5,393,837 -0.53(-2.40%)
Mar 26, 2021 21.81 22.06 21.52 22.04 7,167,478 +0.43(+2.00%)
Mar 25, 2021 20.87 21.60 20.71 21.60 13,919,618 +0.11(+0.49%)
Mar 24, 2021 22.35 22.36 21.50 21.50 6,295,886 -1.01(-4.48%)
Mar 23, 2021 23.09 23.10 22.39 22.51 5,135,972 -0.43(-1.88%)
Mar 22, 2021 22.75 23.19 22.51 22.94 6,687,447 +0.54(+2.40%)
Mar 19, 2021 22.05 22.59 21.91 22.40 8,120,655 +0.58(+2.64%)
Mar 18, 2021 22.56 22.70 21.77 21.82 10,531,257 -1.26(-5.45%)
Mar 17, 2021 22.84 23.32 22.48 23.08 9,260,277 -0.65(-2.75%)
Mar 16, 2021 24.20 24.32 23.50 23.73 7,588,368 -0.56(-2.29%)
Mar 15, 2021 24.18 24.38 23.88 24.29 5,072,906 -0.13(-0.55%)
Mar 12, 2021 23.94 24.48 23.71 24.43 5,423,252 -0.19(-0.78%)
Mar 11, 2021 24.07 24.65 23.91 24.62 8,356,104 +1.47(+6.34%)
Mar 10, 2021 23.91 23.95 22.87 23.15 8,918,789 -0.01(-0.04%)
Mar 09, 2021 22.67 23.36 22.59 23.16 10,067,672 +1.79(+8.35%)
Mar 08, 2021 21.83 22.29 21.31 21.37 10,693,471 -0.67(-3.05%)
Mar 05, 2021 22.69 22.75 20.55 22.05 17,375,996 -0.32(-1.42%)
Mar 04, 2021 23.10 23.48 21.66 22.36 15,642,147 -0.93(-4.00%)
Mar 03, 2021 24.48 24.70 23.24 23.29 9,609,160 -1.63(-6.55%)
Mar 02, 2021 25.65 25.73 24.88 24.92 5,538,894 -0.83(-3.21%)
Mar 01, 2021 25.56 25.84 25.25 25.75 5,664,144 +0.94(+3.79%)
Feb 26, 2021 24.61 25.04 24.08 24.81 9,209,495 +0.34(+1.37%)
Feb 25, 2021 25.41 25.66 24.27 24.47 11,344,770 -1.24(-4.82%)
Feb 24, 2021 25.16 25.71 24.58 25.71 8,578,822 +0.54(+2.14%)
Feb 23, 2021 24.30 25.18 23.46 25.17 17,332,626 -0.36(-1.39%)
Feb 22, 2021 26.64 26.66 25.44 25.53 10,671,437 -1.81(-6.63%)
Feb 19, 2021 27.26 27.73 27.19 27.34 7,149,453 +0.52(+1.93%)
Feb 18, 2021 27.37 27.39 26.54 26.82 11,829,476 -1.47(-5.19%)
Feb 17, 2021 28.57 28.57 27.73 28.29 8,032,049 -0.48(-1.67%)
Feb 16, 2021 29.61 29.66 28.41 28.77 8,322,354 -0.33(-1.12%)
Feb 12, 2021 28.94 29.21 28.56 29.10 6,324,436 -0.60(-2.04%)
Feb 11, 2021 29.90 29.92 29.51 29.70 4,643,550 +0.15(+0.52%)
Feb 10, 2021 30.16 30.40 29.20 29.55 6,954,282 -0.40(-1.35%)
Feb 09, 2021 29.72 30.22 29.59 29.95 6,356,887 -0.27(-0.89%)
Feb 08, 2021 30.01 30.42 29.99 30.22 6,715,907 +0.30(+0.99%)
Feb 05, 2021 29.94 30.07 29.55 29.92 6,072,596 +0.22(+0.74%)
Feb 04, 2021 29.91 29.96 29.58 29.70 6,171,223 -0.38(-1.28%)
Feb 03, 2021 29.94 30.23 29.47 30.09 6,861,758 +0.53(+1.79%)
Feb 02, 2021 29.70 29.82 29.18 29.56 11,237,662 +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.