Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.86 22.05 21.68 21.82 4,375,685 +0.04(+0.18%)
Aug 30, 2022 22.16 22.36 21.56 21.78 4,718,683 -0.22(-0.98%)
Aug 29, 2022 21.97 22.33 21.93 22.00 4,407,981 -0.25(-1.11%)
Aug 26, 2022 22.88 22.98 22.20 22.24 4,645,538 -0.52(-2.29%)
Aug 25, 2022 22.72 22.79 22.37 22.76 4,641,497 +0.46(+2.07%)
Aug 24, 2022 21.80 22.45 21.80 22.30 4,435,883 +0.43(+1.98%)
Aug 23, 2022 21.83 22.13 21.77 21.87 2,931,895 +0.04(+0.18%)
Aug 22, 2022 21.73 21.94 21.65 21.83 3,897,755 -0.34(-1.55%)
Aug 19, 2022 22.48 22.48 22.07 22.17 3,819,726 -0.63(-2.76%)
Aug 18, 2022 22.85 23.08 22.74 22.80 2,319,349 +0.05(+0.22%)
Aug 17, 2022 22.59 22.92 22.47 22.75 3,737,857 -0.09(-0.39%)
Aug 16, 2022 23.08 23.08 22.77 22.84 4,265,726 -0.30(-1.28%)
Aug 15, 2022 23.23 23.35 22.92 23.14 4,406,025 -0.03(-0.13%)
Aug 12, 2022 22.79 23.21 22.69 23.17 4,111,722 +0.27(+1.16%)
Aug 11, 2022 23.45 23.46 22.84 22.90 4,813,801 -0.32(-1.40%)
Aug 10, 2022 22.88 23.25 22.59 23.23 6,035,070 +1.00(+4.52%)
Aug 09, 2022 21.87 22.30 21.83 22.22 5,092,380 +0.08(+0.36%)
Aug 08, 2022 22.51 22.74 22.09 22.14 6,539,007 +0.10(+0.45%)
Aug 05, 2022 22.02 22.35 21.75 22.04 5,283,265 +0.17(+0.76%)
Aug 04, 2022 21.59 21.94 21.39 21.88 4,297,386 +0.41(+1.92%)
Aug 03, 2022 21.70 21.75 21.03 21.46 4,753,390 -0.46(-2.11%)
Aug 02, 2022 21.45 22.18 21.39 21.93 4,649,748 +0.28(+1.27%)
Aug 01, 2022 21.75 21.87 21.48 21.65 6,779,110 -0.28(-1.26%)
Jul 29, 2022 21.31 21.97 21.31 21.93 6,726,470 +0.49(+2.29%)
Jul 28, 2022 21.20 21.70 20.99 21.43 10,046,749 +1.41(+7.02%)
Jul 27, 2022 19.57 20.06 19.34 20.03 5,284,825 +0.91(+4.73%)
Jul 26, 2022 19.29 19.36 19.09 19.12 2,808,735 -0.30(-1.57%)
Jul 25, 2022 19.25 19.44 19.01 19.43 2,778,355 +0.25(+1.28%)
Jul 22, 2022 19.43 19.64 19.06 19.18 2,866,509 -0.11(-0.56%)
Jul 21, 2022 19.34 19.34 19.00 19.29 2,973,151 -0.04(-0.20%)
Jul 20, 2022 19.25 19.51 19.19 19.33 3,174,849 +0.11(+0.56%)
Jul 19, 2022 19.06 19.24 18.91 19.22 2,583,234 +0.34(+1.82%)
Jul 18, 2022 18.83 19.22 18.80 18.88 4,688,299 +0.37(+2.02%)
Jul 15, 2022 18.47 18.52 17.79 18.50 9,171,496 -0.31(-1.67%)
Jul 14, 2022 18.63 18.86 18.35 18.82 2,813,439 -0.08(-0.42%)
Jul 13, 2022 18.51 19.10 18.38 18.90 3,053,229 +0.11(+0.58%)
Jul 12, 2022 19.18 19.22 18.67 18.79 4,381,984 -0.34(-1.80%)
Jul 11, 2022 19.60 19.64 19.05 19.13 4,692,872 -0.53(-2.70%)
Jul 08, 2022 19.21 19.74 19.14 19.66 3,176,523 +0.25(+1.27%)
Jul 07, 2022 18.85 19.50 18.85 19.42 5,282,501 +0.77(+4.11%)
Jul 06, 2022 18.60 18.86 18.41 18.65 4,286,635 -0.08(-0.42%)
Jul 05, 2022 18.63 18.73 18.07 18.73 5,493,975 -0.28(-1.45%)
Jul 01, 2022 18.77 19.02 18.71 19.01 3,008,837 +0.27(+1.42%)
Jun 30, 2022 18.11 18.88 18.10 18.74 6,835,859 +0.31(+1.71%)
Jun 29, 2022 18.66 18.66 18.24 18.42 5,867,220 -0.41(-2.19%)
Jun 28, 2022 19.52 19.53 18.80 18.84 3,771,111 -0.52(-2.69%)
Jun 27, 2022 19.09 19.53 19.04 19.36 3,780,402 +0.27(+1.39%)
Jun 24, 2022 19.30 19.31 18.80 19.09 4,265,195 +0.09(+0.47%)
Jun 23, 2022 18.61 19.04 18.50 19.01 3,463,930 +0.35(+1.90%)
Jun 22, 2022 18.39 18.91 18.39 18.65 3,537,536 -0.12(-0.63%)
Jun 21, 2022 18.69 19.02 18.65 18.77 6,183,353 +0.45(+2.47%)
Jun 17, 2022 17.77 18.43 17.77 18.32 5,569,807 +0.64(+3.62%)
Jun 16, 2022 17.91 18.05 17.54 17.68 8,210,147 -0.68(-3.70%)
Jun 15, 2022 17.95 18.55 17.83 18.36 5,871,212 +0.43(+2.42%)
Jun 14, 2022 18.11 18.21 17.75 17.92 5,208,363 -0.21(-1.14%)
Jun 13, 2022 18.55 18.67 17.98 18.13 8,060,316 -1.10(-5.73%)
Jun 10, 2022 19.30 19.52 19.15 19.23 6,551,155 -0.35(-1.81%)
Jun 09, 2022 19.88 20.08 19.56 19.59 3,481,439 -0.55(-2.73%)
Jun 08, 2022 20.37 20.53 20.02 20.14 3,458,563 -0.25(-1.25%)
Jun 07, 2022 20.00 20.43 20.00 20.39 2,368,483 +0.18(+0.87%)
Jun 06, 2022 20.48 20.58 20.12 20.21 7,293,925 +0.39(+1.97%)
Jun 03, 2022 19.68 20.09 19.68 19.82 3,186,353 -0.16(-0.78%)
Jun 02, 2022 19.32 20.10 19.32 19.98 5,379,140 +0.78(+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.