Global Clean Energy Ishares ETF (NQ: ICLN )

23.49 +0.21 (+0.90%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 23.84 23.85 23.22 23.28 4,735,340 -0.33(-1.40%)
Aug 10, 2022 23.26 23.64 22.96 23.61 5,936,704 +1.02(+4.52%)
Aug 09, 2022 22.23 22.66 22.19 22.59 5,009,379 +0.08(+0.36%)
Aug 08, 2022 22.88 23.12 22.46 22.51 6,432,427 +0.10(+0.45%)
Aug 05, 2022 22.38 22.72 22.11 22.41 5,197,153 +0.17(+0.76%)
Aug 04, 2022 21.95 22.30 21.74 22.24 4,227,343 +0.42(+1.92%)
Aug 03, 2022 22.06 22.11 21.38 21.82 4,675,914 -0.47(-2.11%)
Aug 02, 2022 21.81 22.55 21.74 22.29 4,573,961 +0.28(+1.27%)
Aug 01, 2022 22.11 22.23 21.84 22.01 6,668,617 -0.28(-1.26%)
Jul 29, 2022 21.66 22.33 21.66 22.29 6,616,835 +0.50(+2.29%)
Jul 28, 2022 21.55 22.06 21.34 21.79 9,882,996 +1.43(+7.02%)
Jul 27, 2022 19.89 20.39 19.66 20.36 5,198,687 +0.92(+4.73%)
Jul 26, 2022 19.61 19.68 19.41 19.44 2,762,955 -0.31(-1.57%)
Jul 25, 2022 19.57 19.76 19.33 19.75 2,733,071 +0.25(+1.28%)
Jul 22, 2022 19.75 19.96 19.38 19.50 2,819,788 -0.11(-0.56%)
Jul 21, 2022 19.66 19.66 19.32 19.61 2,924,692 -0.04(-0.20%)
Jul 20, 2022 19.57 19.84 19.51 19.65 3,123,102 +0.11(+0.56%)
Jul 19, 2022 19.38 19.56 19.23 19.54 2,541,130 +0.35(+1.82%)
Jul 18, 2022 19.14 19.54 19.11 19.19 4,611,884 +0.38(+2.02%)
Jul 15, 2022 18.78 18.83 18.08 18.81 9,022,009 -0.32(-1.67%)
Jul 14, 2022 18.94 19.18 18.65 19.13 2,767,583 -0.08(-0.42%)
Jul 13, 2022 18.82 19.41 18.68 19.21 3,003,464 +0.11(+0.58%)
Jul 12, 2022 19.50 19.54 18.98 19.10 4,310,562 -0.35(-1.80%)
Jul 11, 2022 19.92 19.97 19.37 19.45 4,616,383 -0.54(-2.70%)
Jul 08, 2022 19.53 20.07 19.46 19.99 3,124,749 +0.25(+1.27%)
Jul 07, 2022 19.16 19.82 19.16 19.74 5,196,401 +0.78(+4.11%)
Jul 06, 2022 18.91 19.18 18.72 18.96 4,216,767 -0.08(-0.42%)
Jul 05, 2022 18.94 19.04 18.37 19.04 5,404,428 -0.28(-1.45%)
Jul 01, 2022 19.08 19.34 19.02 19.32 2,959,796 +0.27(+1.42%)
Jun 30, 2022 18.41 19.20 18.40 19.05 6,724,441 +0.32(+1.71%)
Jun 29, 2022 18.97 18.97 18.54 18.73 5,771,590 -0.42(-2.19%)
Jun 28, 2022 19.84 19.85 19.11 19.15 3,709,646 -0.53(-2.69%)
Jun 27, 2022 19.41 19.85 19.36 19.68 3,718,785 +0.27(+1.39%)
Jun 24, 2022 19.62 19.63 19.11 19.41 4,195,676 +0.09(+0.47%)
Jun 23, 2022 18.92 19.36 18.81 19.32 3,407,471 +0.36(+1.90%)
Jun 22, 2022 18.69 19.22 18.69 18.96 3,479,878 -0.12(-0.63%)
Jun 21, 2022 19.00 19.34 18.96 19.08 6,082,570 +0.46(+2.47%)
Jun 17, 2022 18.06 18.74 18.06 18.62 5,479,024 +0.65(+3.62%)
Jun 16, 2022 18.21 18.35 17.84 17.97 8,076,329 -0.69(-3.70%)
Jun 15, 2022 18.25 18.86 18.13 18.66 5,775,517 +0.44(+2.41%)
Jun 14, 2022 18.41 18.51 18.04 18.22 5,123,471 -0.21(-1.14%)
Jun 13, 2022 18.86 18.98 18.28 18.43 7,928,940 -1.12(-5.73%)
Jun 10, 2022 19.62 19.84 19.47 19.55 6,444,377 -0.36(-1.81%)
Jun 09, 2022 20.21 20.41 19.88 19.91 3,424,695 -0.70(-3.40%)
Jun 08, 2022 20.85 21.01 20.49 20.61 3,379,025 -0.26(-1.25%)
Jun 07, 2022 20.47 20.91 20.47 20.87 2,314,014 +0.18(+0.87%)
Jun 06, 2022 20.96 21.06 20.59 20.69 7,126,182 +0.40(+1.97%)
Jun 03, 2022 20.14 20.56 20.14 20.29 3,113,075 -0.16(-0.78%)
Jun 02, 2022 19.77 20.57 19.77 20.45 5,255,433 +0.80(+4.07%)
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.