Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.17 21.82 21.17 21.78 6,770,574 +0.49(+2.29%)
Jul 28, 2022 21.06 21.56 20.86 21.30 10,112,623 +1.40(+7.02%)
Jul 27, 2022 19.44 19.93 19.21 19.90 5,319,476 +0.90(+4.73%)
Jul 26, 2022 19.16 19.23 18.96 19.00 2,827,151 -0.30(-1.57%)
Jul 25, 2022 19.13 19.31 18.89 19.30 2,796,572 +0.24(+1.28%)
Jul 22, 2022 19.30 19.51 18.94 19.06 2,885,304 -0.11(-0.56%)
Jul 21, 2022 19.21 19.21 18.88 19.16 2,992,645 -0.04(-0.20%)
Jul 20, 2022 19.13 19.38 19.07 19.20 3,195,665 +0.11(+0.56%)
Jul 19, 2022 18.94 19.12 18.79 19.10 2,600,172 +0.34(+1.82%)
Jul 18, 2022 18.71 19.10 18.68 18.75 4,719,039 +0.37(+2.02%)
Jul 15, 2022 18.35 18.40 17.67 18.38 9,231,631 -0.31(-1.67%)
Jul 14, 2022 18.51 18.74 18.23 18.70 2,831,886 -0.08(-0.42%)
Jul 13, 2022 18.39 18.97 18.26 18.77 3,073,248 +0.11(+0.58%)
Jul 12, 2022 19.06 19.10 18.55 18.67 4,410,716 -0.34(-1.80%)
Jul 11, 2022 19.47 19.52 18.93 19.01 4,723,642 -0.53(-2.70%)
Jul 08, 2022 19.09 19.61 19.02 19.54 3,197,351 +0.24(+1.27%)
Jul 07, 2022 18.72 19.37 18.72 19.29 5,317,137 +0.76(+4.11%)
Jul 06, 2022 18.48 18.74 18.29 18.53 4,314,741 -0.08(-0.42%)
Jul 05, 2022 18.51 18.61 17.95 18.61 5,529,997 -0.27(-1.45%)
Jul 01, 2022 18.65 18.90 18.59 18.88 3,028,565 +0.26(+1.42%)
Jun 30, 2022 17.99 18.76 17.98 18.62 6,880,680 +0.31(+1.71%)
Jun 29, 2022 18.54 18.54 18.12 18.30 5,905,690 -0.41(-2.19%)
Jun 28, 2022 19.39 19.40 18.68 18.72 3,795,837 -0.52(-2.69%)
Jun 27, 2022 18.97 19.40 18.92 19.23 3,805,189 +0.26(+1.39%)
Jun 24, 2022 19.17 19.18 18.68 18.97 4,293,160 +0.09(+0.47%)
Jun 23, 2022 18.49 18.92 18.38 18.88 3,486,642 +0.35(+1.90%)
Jun 22, 2022 18.27 18.78 18.27 18.53 3,560,731 -0.12(-0.63%)
Jun 21, 2022 18.57 18.90 18.53 18.65 6,223,895 +0.45(+2.47%)
Jun 17, 2022 17.65 18.31 17.65 18.20 5,606,326 +0.64(+3.62%)
Jun 16, 2022 17.80 17.93 17.43 17.56 8,263,978 -0.67(-3.70%)
Jun 15, 2022 17.84 18.43 17.72 18.24 5,909,708 +0.43(+2.41%)
Jun 14, 2022 17.99 18.09 17.63 17.81 5,242,512 -0.21(-1.14%)
Jun 13, 2022 18.43 18.55 17.86 18.01 8,113,165 -1.09(-5.73%)
Jun 10, 2022 19.17 19.39 19.03 19.11 6,594,109 -0.35(-1.81%)
Jun 09, 2022 19.75 19.95 19.43 19.46 3,504,266 -0.55(-2.74%)
Jun 08, 2022 20.24 20.39 19.89 20.01 3,481,182 -0.25(-1.25%)
Jun 07, 2022 19.87 20.30 19.87 20.26 2,383,973 +0.17(+0.87%)
Jun 06, 2022 20.34 20.44 19.99 20.08 7,341,626 +0.39(+1.97%)
Jun 03, 2022 19.55 19.96 19.55 19.69 3,207,192 -0.16(-0.78%)
Jun 02, 2022 19.19 19.97 19.19 19.85 5,414,319 +0.78(+4.07%)
Jun 01, 2022 19.41 19.49 18.95 19.07 4,696,834 -0.22(-1.16%)
May 31, 2022 19.60 19.70 19.22 19.30 7,784,333 -0.25(-1.29%)
May 27, 2022 19.10 19.57 19.08 19.55 4,533,896 +0.47(+2.44%)
May 26, 2022 18.64 19.17 18.57 19.08 4,604,264 +0.47(+2.50%)
May 25, 2022 18.29 18.72 18.25 18.62 3,407,296 +0.26(+1.43%)
May 24, 2022 18.47 18.52 18.17 18.36 6,402,188 -0.27(-1.46%)
May 23, 2022 18.67 18.69 18.28 18.63 3,545,080 +0.22(+1.21%)
May 20, 2022 18.48 18.54 17.94 18.40 5,924,948 +0.10(+0.53%)
May 19, 2022 17.80 18.49 17.79 18.31 10,084,738 +0.68(+3.85%)
May 18, 2022 17.63 18.12 17.57 17.63 5,746,466 -0.08(-0.44%)
May 17, 2022 17.37 17.73 17.26 17.70 5,795,626 +0.72(+4.23%)
May 16, 2022 17.06 17.26 16.94 16.99 4,008,672 -0.14(-0.79%)
May 13, 2022 16.63 17.24 16.56 17.12 5,927,457 +0.80(+4.91%)
May 12, 2022 16.12 16.68 15.87 16.32 13,203,053 -0.12(-0.74%)
May 11, 2022 17.04 17.20 16.41 16.44 7,610,546 -0.49(-2.92%)
May 10, 2022 17.29 17.44 16.56 16.94 7,535,544 -0.01(-0.06%)
May 09, 2022 17.51 17.61 16.88 16.95 8,187,378 -1.08(-5.98%)
May 06, 2022 18.44 18.47 17.89 18.03 6,669,646 -0.60(-3.23%)
May 05, 2022 19.16 19.16 18.36 18.63 4,847,658 -0.76(-3.91%)
May 04, 2022 18.62 19.44 18.51 19.38 5,336,383 +0.78(+4.17%)
May 03, 2022 18.35 18.77 18.31 18.61 5,096,348 +0.29(+1.59%)
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.