Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.70 22.77 22.51 22.64 3,918,325 -0.34(-1.47%)
Jun 29, 2021 23.13 23.30 22.93 22.98 4,728,514 +0.14(+0.63%)
Jun 28, 2021 22.44 22.85 22.39 22.84 6,518,691 +0.59(+2.65%)
Jun 25, 2021 22.28 22.43 22.20 22.25 3,861,291 +0.07(+0.30%)
Jun 24, 2021 22.28 22.33 22.09 22.18 3,538,133 +0.14(+0.66%)
Jun 23, 2021 22.02 22.02 21.90 22.03 3,149,285 -0.04(-0.17%)
Jun 22, 2021 21.76 22.15 21.73 22.07 3,717,686 +0.22(+1.02%)
Jun 21, 2021 21.74 21.91 21.52 21.85 3,669,086 +0.22(+1.03%)
Jun 18, 2021 21.75 21.86 21.61 21.63 4,819,464 -0.37(-1.67%)
Jun 17, 2021 21.68 22.06 21.62 22.00 3,617,384 +0.13(+0.57%)
Jun 16, 2021 21.87 22.20 21.72 21.87 3,991,205 +0.12(+0.53%)
Jun 15, 2021 21.98 22.01 21.63 21.75 2,901,126 -0.25(-1.14%)
Jun 14, 2021 21.97 22.15 21.95 22.01 4,535,776 +0.26(+1.20%)
Jun 11, 2021 21.64 21.75 21.57 21.75 3,370,712 +0.18(+0.85%)
Jun 10, 2021 21.41 21.65 21.31 21.56 2,792,380 +0.09(+0.42%)
Jun 09, 2021 21.65 21.77 21.46 21.47 3,040,723 -0.13(-0.62%)
Jun 08, 2021 21.71 21.71 21.35 21.61 4,131,449 +0.09(+0.40%)
Jun 07, 2021 21.37 21.53 21.19 21.52 3,795,104 +0.12(+0.54%)
Jun 04, 2021 21.38 21.61 21.38 21.40 4,181,376 +0.20(+0.95%)
Jun 03, 2021 21.31 21.45 21.11 21.20 6,635,428 -0.39(-1.82%)
Jun 02, 2021 21.66 21.69 21.47 21.60 5,490,903 -0.36(-1.62%)
Jun 01, 2021 22.28 22.35 21.81 21.95 4,707,787 -0.05(-0.22%)
May 28, 2021 22.03 22.23 21.95 22.00 3,674,442 +0.11(+0.48%)
May 27, 2021 21.97 21.99 21.78 21.89 4,839,125 -0.02(-0.09%)
May 26, 2021 21.72 21.96 21.67 21.91 3,770,414 +0.26(+1.20%)
May 25, 2021 21.79 21.84 21.56 21.65 2,918,690 -0.06(-0.27%)
May 24, 2021 21.82 21.85 21.59 21.71 3,139,247 +0.04(+0.18%)
May 21, 2021 21.79 21.80 21.61 21.67 3,382,626 +0.05(+0.22%)
May 20, 2021 21.41 21.67 21.34 21.62 5,627,089 +0.54(+2.55%)
May 19, 2021 20.58 21.12 20.51 21.09 7,043,847 +0.16(+0.78%)
May 18, 2021 20.79 21.12 20.65 20.92 7,075,581 +0.38(+1.87%)
May 17, 2021 20.58 20.65 20.32 20.54 4,616,421 -0.19(-0.93%)
May 14, 2021 20.42 20.81 20.34 20.73 7,533,067 +0.78(+3.90%)
May 13, 2021 20.18 20.29 19.73 19.95 7,083,250 +0.08(+0.39%)
May 12, 2021 20.30 20.40 19.83 19.88 7,629,328 -0.69(-3.36%)
May 11, 2021 19.70 20.64 19.62 20.57 9,521,825 +0.06(+0.28%)
May 10, 2021 20.97 21.12 20.50 20.51 5,309,166 -0.64(-3.04%)
May 07, 2021 21.12 21.43 20.98 21.15 7,057,472 +0.37(+1.80%)
May 06, 2021 20.76 20.90 20.44 20.78 10,964,034 -0.28(-1.32%)
May 05, 2021 21.39 21.39 20.97 21.06 5,777,498 -0.03(-0.14%)
May 04, 2021 21.36 21.38 20.90 21.09 9,951,838 -0.90(-4.10%)
May 03, 2021 22.38 22.40 21.94 21.99 5,861,244 -0.32(-1.42%)
Apr 30, 2021 22.38 22.52 22.15 22.31 5,530,264 -0.41(-1.82%)
Apr 29, 2021 23.04 23.08 22.45 22.72 8,169,953 -0.36(-1.54%)
Apr 28, 2021 23.05 23.29 22.84 23.07 5,272,171 -0.48(-2.04%)
Apr 27, 2021 23.65 23.69 23.42 23.55 5,027,791 -0.08(-0.33%)
Apr 26, 2021 23.61 23.67 23.29 23.63 6,089,279 +0.12(+0.51%)
Apr 23, 2021 23.29 23.57 23.16 23.51 6,621,210 +0.43(+1.85%)
Apr 22, 2021 23.28 23.40 22.94 23.08 9,953,098 +0.55(+2.43%)
Apr 21, 2021 21.92 22.55 21.82 22.54 5,954,005 +0.44(+2.00%)
Apr 20, 2021 22.12 22.36 21.92 22.09 4,769,472 -0.21(-0.95%)
Apr 19, 2021 22.81 22.85 22.12 22.31 6,881,794 -0.56(-2.43%)
Apr 16, 2021 22.46 22.93 22.36 22.86 6,833,231 +0.74(+3.34%)
Apr 15, 2021 22.66 22.69 21.94 22.12 5,856,909 -0.33(-1.45%)
Apr 14, 2021 22.78 23.03 22.41 22.45 8,275,130 -0.08(-0.34%)
Apr 13, 2021 22.22 22.53 22.02 22.53 6,662,661 +0.45(+2.04%)
Apr 12, 2021 22.27 22.30 21.84 22.08 6,759,620 -0.45(-2.00%)
Apr 09, 2021 22.28 22.56 22.23 22.53 4,724,271 +0.03(+0.13%)
Apr 08, 2021 22.57 22.70 22.41 22.50 5,053,891 +0.29(+1.30%)
Apr 07, 2021 22.87 22.87 22.11 22.21 5,872,505 -0.64(-2.81%)
Apr 06, 2021 22.80 23.12 22.71 22.85 6,768,392 +0.00(+0.00%)
Apr 05, 2021 23.64 23.66 22.80 22.85 9,496,015 -0.36(-1.53%)
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.