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 (%)
Jan 31, 2022 17.39 18.34 18.32 6,130,139 +0.97(+5.57%)
Jan 28, 2022 17.10 17.35 16.82 17.35 7,446,512 +0.16(+0.91%)
Jan 27, 2022 17.61 17.68 17.16 17.20 7,163,569 -0.27(-1.57%)
Jan 26, 2022 18.02 18.11 17.33 17.47 9,477,377 +0.06(+0.34%)
Jan 25, 2022 17.44 17.64 17.18 17.41 9,125,556 -0.54(-2.99%)
Jan 24, 2022 17.23 17.97 17.03 17.95 14,148,847 +0.07(+0.38%)
Jan 21, 2022 18.33 18.36 17.83 17.88 12,978,310 -0.66(-3.58%)
Jan 20, 2022 18.83 19.18 18.52 18.54 7,930,043 +0.12(+0.64%)
Jan 19, 2022 18.57 18.73 18.42 18.43 6,273,114 -0.05(-0.26%)
Jan 18, 2022 18.64 18.82 18.47 18.48 7,377,961 -0.53(-2.78%)
Jan 14, 2022 19.00 0 -0.12(-0.61%)
Jan 13, 2022 19.63 19.71 19.11 19.12 5,051,871 -0.21(-1.11%)
Jan 12, 2022 19.45 19.54 19.20 19.34 4,749,756 +0.05(+0.25%)
Jan 11, 2022 19.15 19.35 19.00 19.29 5,842,181 +0.17(+0.87%)
Jan 10, 2022 18.99 19.14 18.68 19.12 7,934,830 -0.09(-0.46%)
Jan 07, 2022 19.24 19.50 19.11 19.21 4,628,455 -0.09(-0.46%)
Jan 06, 2022 19.43 19.54 19.05 19.30 7,820,488 -0.27(-1.40%)
Jan 05, 2022 20.36 20.36 19.57 19.57 7,674,340 -0.96(-4.66%)
Jan 04, 2022 20.87 20.87 20.27 20.53 5,321,816 -0.32(-1.55%)
Jan 03, 2022 20.88 20.97 20.62 20.85 4,457,569 +0.17(+0.80%)
Dec 31, 2021 20.72 20.91 20.66 20.68 2,742,489 -0.04(-0.19%)
Dec 30, 2021 20.50 20.87 20.47 20.72 6,344,117 +0.29(+1.40%)
Dec 29, 2021 20.49 20.57 20.26 20.44 5,390,919 -0.08(-0.38%)
Dec 28, 2021 20.63 20.71 20.45 20.52 7,714,018 -0.20(-0.94%)
Dec 27, 2021 20.73 20.82 20.56 20.71 6,014,427 -0.03(-0.14%)
Dec 23, 2021 20.71 20.82 20.60 20.74 3,839,136 +0.00(+0.00%)
Dec 22, 2021 20.50 20.74 20.44 20.74 4,597,146 +0.12(+0.57%)
Dec 21, 2021 20.23 20.63 20.22 20.62 6,609,383 +0.66(+3.33%)
Dec 20, 2021 19.95 20.21 19.82 19.96 10,146,170 -0.68(-3.28%)
Dec 17, 2021 20.48 20.85 20.21 20.64 11,094,719 -0.05(-0.22%)
Dec 16, 2021 21.34 21.47 20.58 20.68 8,429,330 -0.47(-2.22%)
Dec 15, 2021 20.80 21.17 20.46 21.15 6,173,844 +0.35(+1.69%)
Dec 14, 2021 21.07 21.07 20.60 20.80 6,444,282 -0.64(-3.01%)
Dec 13, 2021 21.50 21.74 21.32 21.44 5,980,648 -0.11(-0.52%)
Dec 10, 2021 21.83 21.88 21.43 21.56 5,344,952 -0.19(-0.90%)
Dec 09, 2021 22.26 22.38 21.66 21.75 6,287,142 -0.59(-2.65%)
Dec 08, 2021 22.38 22.45 22.17 22.34 3,949,116 +0.07(+0.31%)
Dec 07, 2021 22.05 22.31 22.02 22.28 6,043,122 +2.10(+10.39%)
Dec 06, 2021 21.45 21.65 20.18 20.18 6,142,206 -1.14(-5.36%)
Dec 03, 2021 22.14 22.22 21.13 21.32 8,587,101 -0.69(-3.13%)
Dec 02, 2021 21.99 22.23 21.81 22.01 8,734,979 -0.10(-0.44%)
Dec 01, 2021 23.02 23.10 22.04 22.11 7,578,711 -0.71(-3.11%)
Nov 30, 2021 23.18 23.28 22.45 22.82 6,204,735 -0.36(-1.55%)
Nov 29, 2021 23.16 23.25 22.79 23.18 4,808,222 +0.25(+1.10%)
Nov 26, 2021 22.98 23.21 22.70 22.93 4,167,553 -0.30(-1.30%)
Nov 24, 2021 22.98 23.25 22.76 23.23 3,913,694 -1.53(-6.17%)
Nov 23, 2021 23.38 24.75 22.88 24.75 7,470,231 +1.32(+5.65%)
Nov 22, 2021 23.97 24.25 23.41 23.43 7,096,897 -0.55(-2.31%)
Nov 19, 2021 23.45 24.12 23.45 23.98 4,956,455 +0.45(+1.90%)
Nov 18, 2021 23.91 23.55 23.50 23.54 4,237,304 -0.33(-1.38%)
Nov 17, 2021 23.94 24.18 23.82 23.87 3,987,877 -0.15(-0.61%)
Nov 16, 2021 24.08 24.10 23.82 24.01 4,346,092 -0.06(-0.24%)
Nov 15, 2021 24.36 24.39 23.95 24.07 4,138,249 -0.29(-1.20%)
Nov 12, 2021 24.32 24.44 24.15 24.36 4,319,450 +0.19(+0.80%)
Nov 11, 2021 23.64 24.32 23.59 24.17 7,056,789 +0.62(+2.64%)
Nov 10, 2021 23.67 23.55 5,820,353 -0.34(-1.42%)
Nov 09, 2021 24.14 24.19 23.66 23.89 5,606,113 -0.13(-0.53%)
Nov 08, 2021 23.94 24.14 23.89 24.01 4,872,335 +0.43(+1.81%)
Nov 05, 2021 23.70 23.80 23.37 23.59 5,686,995 -0.30(-1.26%)
Nov 04, 2021 23.91 23.98 23.72 23.89 4,045,513 -0.13(-0.53%)
Nov 03, 2021 23.74 24.05 23.52 24.01 6,876,315 -0.56(-2.29%)
Nov 02, 2021 24.92 24.91 24.40 24.58 6,524,277 -0.48(-1.90%)
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.