Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.68 -0.15 (-1.08%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.80 13.82 13.65 13.68 4,172,039 -0.15(-1.08%)
Feb 22, 2024 14.12 14.13 13.83 13.83 3,380,866 -0.32(-2.26%)
Feb 21, 2024 14.08 14.20 14.04 14.15 3,308,495 -0.16(-1.12%)
Feb 20, 2024 14.36 14.44 14.23 14.31 4,391,546 -0.20(-1.38%)
Feb 16, 2024 14.53 14.67 14.45 14.51 5,313,047 -0.22(-1.49%)
Feb 15, 2024 14.62 14.82 14.56 14.73 4,258,584 +0.22(+1.52%)
Feb 14, 2024 14.33 14.52 14.26 14.51 3,820,064 +0.39(+2.76%)
Feb 13, 2024 14.17 14.35 14.03 14.12 5,693,399 -0.52(-3.55%)
Feb 12, 2024 14.41 14.77 14.36 14.64 6,203,302 +0.25(+1.74%)
Feb 09, 2024 14.18 14.43 14.14 14.39 5,095,286 +0.21(+1.48%)
Feb 08, 2024 14.21 14.24 14.08 14.18 3,019,407 -0.08(-0.56%)
Feb 07, 2024 14.30 14.44 14.11 14.26 5,565,205 +0.35(+2.52%)
Feb 06, 2024 13.66 13.91 13.61 13.91 2,827,715 +0.24(+1.76%)
Feb 05, 2024 13.74 13.75 13.51 13.67 4,759,711 -0.31(-2.22%)
Feb 02, 2024 13.98 14.02 13.81 13.98 3,799,453 -0.27(-1.89%)
Feb 01, 2024 14.14 14.36 14.01 14.25 4,473,808 +0.44(+3.19%)
Jan 31, 2024 13.91 14.30 13.80 13.81 5,254,906 -0.05(-0.36%)
Jan 30, 2024 13.91 13.98 13.81 13.86 2,419,931 -0.21(-1.49%)
Jan 29, 2024 13.86 14.07 13.70 14.07 3,184,323 +0.20(+1.44%)
Jan 26, 2024 13.98 14.07 13.86 13.87 2,225,615 -0.13(-0.93%)
Jan 25, 2024 14.02 14.06 13.78 14.00 3,117,109 +0.06(+0.43%)
Jan 24, 2024 14.32 14.36 13.94 13.94 2,201,334 -0.13(-0.92%)
Jan 23, 2024 14.14 14.21 13.92 14.07 3,054,862 +0.17(+1.22%)
Jan 22, 2024 13.77 14.21 13.72 13.90 3,623,385 +0.14(+1.02%)
Jan 19, 2024 13.77 13.79 13.49 13.76 4,477,979 -0.01(-0.07%)
Jan 18, 2024 13.87 13.88 13.69 13.77 3,770,185 +0.06(+0.44%)
Jan 17, 2024 13.73 13.77 13.62 13.71 4,477,378 -0.32(-2.28%)
Jan 16, 2024 14.36 14.38 14.02 14.03 10,521,456 -0.51(-3.51%)
Jan 12, 2024 14.75 14.88 14.51 14.54 2,612,946 -0.11(-0.75%)
Jan 11, 2024 14.77 14.79 14.47 14.65 6,935,902 -0.20(-1.35%)
Jan 10, 2024 14.89 14.93 14.68 14.85 7,504,658 +0.00(+0.00%)
Jan 09, 2024 14.75 14.94 14.70 14.85 2,416,601 -0.05(-0.34%)
Jan 08, 2024 14.81 14.95 14.71 14.90 3,118,768 +0.10(+0.68%)
Jan 05, 2024 14.76 15.07 14.70 14.80 3,790,017 -0.05(-0.34%)
Jan 04, 2024 14.99 15.01 14.83 14.85 3,894,055 -0.19(-1.26%)
Jan 03, 2024 15.10 15.13 14.82 15.04 4,564,730 -0.35(-2.27%)
Jan 02, 2024 15.34 15.66 15.30 15.39 4,067,756 -0.18(-1.16%)
Dec 29, 2023 15.78 15.78 15.56 15.57 3,292,545 -0.16(-1.02%)
Dec 28, 2023 15.62 15.81 15.61 15.73 3,090,056 +0.09(+0.58%)
Dec 27, 2023 15.66 15.70 15.59 15.64 2,918,705 +0.04(+0.26%)
Dec 26, 2023 15.37 15.64 15.37 15.60 3,208,601 +0.21(+1.36%)
Dec 22, 2023 15.40 15.49 15.30 15.39 2,675,902 +0.02(+0.13%)
Dec 21, 2023 15.20 15.42 15.18 15.37 3,307,687 +0.48(+3.22%)
Dec 20, 2023 15.30 15.35 14.88 14.89 10,795,118 -0.49(-3.17%)
Dec 19, 2023 15.15 15.38 15.03 15.38 4,435,303 +0.41(+2.72%)
Dec 18, 2023 14.99 15.17 14.87 14.97 4,381,618 -0.21(-1.37%)
Dec 15, 2023 15.12 15.27 15.00 15.18 7,440,097 +0.11(+0.72%)
Dec 14, 2023 14.71 15.27 14.69 15.07 7,413,920 +0.69(+4.83%)
Dec 13, 2023 13.64 14.38 13.60 14.38 6,257,755 +0.60(+4.32%)
Dec 12, 2023 13.92 13.93 13.59 13.78 4,595,158 -0.24(-1.70%)
Dec 11, 2023 13.92 14.06 13.90 14.02 3,427,896 +0.04(+0.28%)
Dec 08, 2023 14.12 14.24 13.90 13.98 2,740,614 -0.16(-1.12%)
Dec 07, 2023 14.14 14.19 14.05 14.14 2,680,643 +0.04(+0.28%)
Dec 06, 2023 14.35 14.39 14.09 14.10 4,439,373 -0.18(-1.25%)
Dec 05, 2023 14.34 14.42 14.24 14.28 3,259,052 -0.15(-1.03%)
Dec 04, 2023 14.40 14.56 14.37 14.42 4,505,847 -0.05(-0.34%)
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.