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 (%)
Oct 31, 2022 18.30 18.64 18.23 18.58 8,389,002 +0.02(+0.11%)
Oct 28, 2022 18.46 18.58 18.25 18.56 7,294,469 -0.03(-0.16%)
Oct 27, 2022 18.49 18.83 18.46 18.59 8,881,087 +0.09(+0.48%)
Oct 26, 2022 18.35 18.81 18.34 18.50 11,434,242 +0.47(+2.62%)
Oct 25, 2022 17.59 18.12 17.51 18.03 12,251,877 +0.52(+2.98%)
Oct 24, 2022 17.56 17.60 17.22 17.51 7,851,980 -0.14(-0.78%)
Oct 21, 2022 17.33 17.72 17.10 17.65 7,402,849 +0.30(+1.76%)
Oct 20, 2022 17.49 17.63 17.18 17.34 5,631,165 -0.15(-0.84%)
Oct 19, 2022 17.71 17.71 17.36 17.49 20,421,676 -0.53(-2.95%)
Oct 18, 2022 18.01 18.16 17.74 18.02 14,379,039 +0.45(+2.58%)
Oct 17, 2022 17.67 17.86 17.47 17.57 17,120,280 +0.31(+1.82%)
Oct 14, 2022 17.87 18.02 17.23 17.25 12,031,580 -0.35(-2.01%)
Oct 13, 2022 16.94 17.70 16.87 17.61 9,658,888 +0.20(+1.13%)
Oct 12, 2022 17.86 17.86 17.39 17.41 16,096,694 -0.45(-2.53%)
Oct 11, 2022 17.88 18.08 17.58 17.86 11,132,708 -0.19(-1.04%)
Oct 10, 2022 18.12 18.17 17.82 18.05 6,432,117 -0.08(-0.43%)
Oct 07, 2022 18.46 18.55 18.03 18.13 4,599,072 -0.53(-2.85%)
Oct 06, 2022 19.04 19.35 18.62 18.66 7,408,841 -0.51(-2.67%)
Oct 05, 2022 19.53 19.59 18.86 19.17 9,633,075 -0.80(-3.99%)
Oct 04, 2022 19.86 20.14 19.79 19.97 3,906,978 +0.61(+3.15%)
Oct 03, 2022 18.93 19.46 18.85 19.36 4,128,546 +0.58(+3.09%)
Sep 30, 2022 18.82 19.17 18.70 18.78 3,062,893 -0.01(-0.05%)
Sep 29, 2022 19.29 19.34 18.58 18.79 4,841,088 -0.86(-4.36%)
Sep 28, 2022 19.27 19.71 19.12 19.65 5,470,952 +0.30(+1.58%)
Sep 27, 2022 19.50 19.74 19.19 19.34 4,679,304 +0.13(+0.67%)
Sep 26, 2022 19.57 19.83 19.17 19.21 4,358,411 -0.48(-2.45%)
Sep 23, 2022 19.82 19.94 19.45 19.69 7,936,923 -0.58(-2.86%)
Sep 22, 2022 20.91 20.93 20.17 20.27 6,482,277 -0.66(-3.15%)
Sep 21, 2022 21.17 21.56 20.92 20.93 3,988,134 -0.11(-0.51%)
Sep 20, 2022 21.46 21.56 21.00 21.04 4,785,842 -0.65(-2.99%)
Sep 19, 2022 21.44 21.74 21.39 21.69 3,585,681 -0.06(-0.27%)
Sep 16, 2022 21.54 21.79 21.35 21.75 4,519,236 -0.08(-0.36%)
Sep 15, 2022 22.15 22.26 21.71 21.83 4,536,353 -0.63(-2.80%)
Sep 14, 2022 22.11 22.47 21.88 22.46 5,667,193 +0.34(+1.56%)
Sep 13, 2022 21.97 22.46 21.92 22.11 7,332,160 -0.60(-2.64%)
Sep 12, 2022 22.66 22.72 22.34 22.71 3,845,213 +0.16(+0.70%)
Sep 09, 2022 22.64 22.69 22.30 22.56 3,979,221 +0.06(+0.26%)
Sep 08, 2022 22.16 22.53 22.09 22.50 6,389,316 +0.15(+0.66%)
Sep 07, 2022 21.38 22.41 21.36 22.35 6,551,057 +1.03(+4.85%)
Sep 06, 2022 21.27 21.45 20.92 21.32 6,369,316 +0.23(+1.07%)
Sep 02, 2022 21.56 21.59 21.01 21.09 4,381,994 -0.34(-1.61%)
Sep 01, 2022 21.43 21.60 21.05 21.44 4,514,710 -0.38(-1.76%)
Aug 31, 2022 21.86 22.05 21.68 21.82 4,375,479 +0.04(+0.18%)
Aug 30, 2022 22.16 22.37 21.56 21.78 4,718,462 -0.22(-0.98%)
Aug 29, 2022 21.97 22.33 21.93 22.00 4,407,774 -0.25(-1.11%)
Aug 26, 2022 22.88 22.98 22.20 22.24 4,645,320 -0.52(-2.29%)
Aug 25, 2022 22.72 22.79 22.38 22.76 4,641,279 +0.46(+2.07%)
Aug 24, 2022 21.80 22.45 21.80 22.30 4,435,675 +0.43(+1.98%)
Aug 23, 2022 21.83 22.13 21.78 21.87 2,931,757 +0.04(+0.18%)
Aug 22, 2022 21.73 21.94 21.65 21.83 3,897,572 -0.34(-1.55%)
Aug 19, 2022 22.48 22.48 22.07 22.17 3,819,547 -0.63(-2.76%)
Aug 18, 2022 22.85 23.08 22.74 22.80 2,319,240 +0.05(+0.22%)
Aug 17, 2022 22.59 22.92 22.47 22.75 3,737,682 -0.09(-0.39%)
Aug 16, 2022 23.08 23.08 22.77 22.84 4,265,526 -0.30(-1.28%)
Aug 15, 2022 23.23 23.35 22.92 23.14 4,405,818 -0.03(-0.13%)
Aug 12, 2022 22.79 23.21 22.70 23.17 4,111,529 +0.27(+1.16%)
Aug 11, 2022 23.45 23.46 22.84 22.90 4,813,575 -0.32(-1.40%)
Aug 10, 2022 22.88 23.26 22.59 23.23 6,034,787 +1.00(+4.52%)
Aug 09, 2022 21.87 22.30 21.83 22.22 5,092,141 +0.08(+0.36%)
Aug 08, 2022 22.51 22.74 22.09 22.14 6,538,700 +0.10(+0.45%)
Aug 05, 2022 22.02 22.35 21.75 22.05 5,283,018 +0.17(+0.76%)
Aug 04, 2022 21.59 21.94 21.39 21.88 4,297,185 +0.41(+1.92%)
Aug 03, 2022 21.70 21.75 21.03 21.47 4,753,167 -0.46(-2.11%)
Aug 02, 2022 21.46 22.18 21.39 21.93 4,649,530 +0.28(+1.27%)
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.