Global Clean Energy Ishares ETF (NQ: ICLN )

22.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 22.55 22.95 22.51 22.87 3,588,160 +0.23(+1.02%)
Jun 21, 2021 22.52 22.70 22.30 22.64 3,541,254 +0.23(+1.03%)
Jun 18, 2021 22.53 22.65 22.39 22.41 4,651,552 -0.38(-1.67%)
Jun 17, 2021 22.46 22.86 22.40 22.79 3,491,353 +0.13(+0.57%)
Jun 16, 2021 22.66 23.00 22.50 22.66 3,852,150 +0.12(+0.53%)
Jun 15, 2021 22.77 22.80 22.41 22.54 2,800,050 -0.26(-1.14%)
Jun 14, 2021 22.76 22.95 22.74 22.80 4,377,748 +0.27(+1.20%)
Jun 11, 2021 22.42 22.53 22.34 22.53 3,253,275 +0.19(+0.85%)
Jun 10, 2021 22.18 22.43 22.08 22.34 2,695,093 -0.03(-0.13%)
Jun 09, 2021 22.56 22.68 22.36 22.37 2,918,515 -0.14(-0.62%)
Jun 08, 2021 22.62 22.62 22.24 22.51 3,965,404 +0.09(+0.40%)
Jun 07, 2021 22.26 22.43 22.08 22.42 3,642,577 +0.12(+0.54%)
Jun 04, 2021 22.28 22.51 22.27 22.30 4,013,325 +0.21(+0.95%)
Jun 03, 2021 22.20 22.34 21.99 22.09 6,368,747 -0.41(-1.82%)
Jun 02, 2021 22.57 22.60 22.37 22.50 5,270,221 -0.37(-1.62%)
Jun 01, 2021 23.21 23.29 22.72 22.87 4,518,579 -0.05(-0.22%)
May 28, 2021 22.95 23.16 22.87 22.92 3,526,765 +0.11(+0.48%)
May 27, 2021 22.89 22.91 22.69 22.81 4,644,638 -0.02(-0.09%)
May 26, 2021 22.63 22.88 22.58 22.83 3,618,879 +0.27(+1.20%)
May 25, 2021 22.70 22.75 22.46 22.56 2,801,387 -0.06(-0.27%)
May 24, 2021 22.73 22.77 22.49 22.62 3,013,079 +0.04(+0.18%)
May 21, 2021 22.70 22.71 22.52 22.58 3,246,677 +0.05(+0.22%)
May 20, 2021 22.31 22.58 22.23 22.53 5,400,934 +0.56(+2.55%)
May 19, 2021 21.44 22.00 21.37 21.97 6,760,751 +0.17(+0.78%)
May 18, 2021 21.66 22.00 21.51 21.80 6,791,210 +0.40(+1.87%)
May 17, 2021 21.44 21.51 21.17 21.40 4,430,885 -0.20(-0.93%)
May 14, 2021 21.28 21.68 21.19 21.60 7,230,309 +0.81(+3.90%)
May 13, 2021 21.02 21.14 20.56 20.79 6,798,571 +0.08(+0.39%)
May 12, 2021 21.15 21.25 20.66 20.71 7,322,702 -0.72(-3.36%)
May 11, 2021 20.53 21.50 20.44 21.43 9,139,138 +0.05(+0.23%)
May 10, 2021 21.85 22.00 21.36 21.38 5,095,788 -0.66(-2.99%)
May 07, 2021 22.00 22.33 21.86 22.04 6,773,829 +0.39(+1.80%)
May 06, 2021 21.63 21.77 21.30 21.65 10,523,384 -0.29(-1.32%)
May 05, 2021 22.29 22.29 21.85 21.94 5,545,298 -0.03(-0.14%)
May 04, 2021 22.25 22.28 21.78 21.97 9,551,868 -0.94(-4.10%)
May 03, 2021 23.32 23.34 22.86 22.91 5,625,678 -0.33(-1.42%)
Apr 30, 2021 23.32 23.47 23.08 23.24 5,308,000 -0.43(-1.82%)
Apr 29, 2021 24.00 24.05 23.39 23.67 7,841,599 -0.37(-1.54%)
Apr 28, 2021 24.02 24.26 23.80 24.04 5,060,280 -0.50(-2.04%)
Apr 27, 2021 24.64 24.68 24.40 24.54 4,825,722 -0.08(-0.32%)
Apr 26, 2021 24.60 24.66 24.26 24.62 5,844,548 +0.12(+0.51%)
Apr 23, 2021 24.27 24.56 24.13 24.50 6,355,100 +0.45(+1.85%)
Apr 22, 2021 24.25 24.38 23.90 24.05 9,553,078 +0.57(+2.43%)
Apr 21, 2021 22.84 23.49 22.73 23.48 5,714,711 +0.46(+2.00%)
Apr 20, 2021 23.05 23.30 22.84 23.02 4,577,785 -0.22(-0.95%)
Apr 19, 2021 23.77 23.81 23.05 23.24 6,605,211 -0.58(-2.43%)
Apr 16, 2021 23.40 23.89 23.30 23.82 6,558,600 +0.77(+3.34%)
Apr 15, 2021 23.61 23.64 22.86 23.05 5,621,517 -0.34(-1.45%)
Apr 14, 2021 23.73 23.99 23.35 23.39 7,942,548 -0.08(-0.34%)
Apr 13, 2021 23.15 23.47 22.94 23.47 6,394,885 +0.47(+2.04%)
Apr 12, 2021 23.20 23.23 22.75 23.00 6,487,948 -0.47(-2.00%)
Apr 09, 2021 23.21 23.50 23.16 23.47 4,534,400 +0.03(+0.13%)
Apr 08, 2021 23.52 23.65 23.35 23.44 4,850,773 +0.30(+1.30%)
Apr 07, 2021 23.83 23.83 23.04 23.14 5,636,486 -0.67(-2.81%)
Apr 06, 2021 23.75 24.09 23.66 23.81 6,496,367 +0.00(+0.00%)
Apr 05, 2021 24.63 24.65 23.75 23.81 9,114,365 -0.37(-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.