Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.14 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.46 17.89 17.40 17.71 3,358,033 +0.49(+2.84%)
Sep 29, 2020 17.07 17.29 17.01 17.23 1,967,595 +0.40(+2.39%)
Sep 28, 2020 16.54 16.85 16.50 16.82 2,744,585 +0.73(+4.52%)
Sep 25, 2020 15.58 16.12 15.57 16.09 2,221,009 +0.34(+2.19%)
Sep 24, 2020 15.78 15.93 15.38 15.75 2,178,443 -0.08(-0.48%)
Sep 23, 2020 16.08 16.25 15.79 15.83 1,866,832 -0.14(-0.90%)
Sep 22, 2020 16.01 16.01 15.73 15.97 1,403,006 +0.09(+0.54%)
Sep 21, 2020 15.54 15.89 15.43 15.88 2,471,140 -0.13(-0.84%)
Sep 18, 2020 16.13 16.21 15.87 16.02 1,053,512 -0.02(-0.12%)
Sep 17, 2020 15.95 16.09 15.81 16.04 1,153,850 -0.31(-1.88%)
Sep 16, 2020 16.42 16.51 16.27 16.34 3,392,283 +0.10(+0.59%)
Sep 15, 2020 16.18 16.35 16.14 16.25 1,767,673 +0.31(+1.92%)
Sep 14, 2020 15.74 15.98 15.67 15.94 1,586,730 +0.43(+2.78%)
Sep 11, 2020 15.69 15.72 15.38 15.51 1,123,239 -0.01(-0.06%)
Sep 10, 2020 15.87 15.90 15.46 15.52 2,133,765 -0.35(-2.23%)
Sep 09, 2020 15.69 15.91 15.57 15.87 3,807,611 +0.54(+3.50%)
Sep 08, 2020 15.08 15.55 14.98 15.34 2,333,780 -0.09(-0.56%)
Sep 04, 2020 15.59 15.67 14.69 15.42 4,229,813 -0.16(-1.05%)
Sep 03, 2020 16.39 16.41 15.54 15.59 5,911,756 -1.03(-6.22%)
Sep 02, 2020 16.76 16.81 16.33 16.62 2,424,233 -0.07(-0.40%)
Sep 01, 2020 16.46 16.69 16.42 16.69 2,632,866 +0.27(+1.63%)
Aug 31, 2020 16.54 16.60 16.33 16.42 2,803,293 -0.06(-0.35%)
Aug 28, 2020 16.29 16.55 16.23 16.48 3,616,681 +0.36(+2.26%)
Aug 27, 2020 16.21 16.26 16.00 16.11 2,441,160 -0.05(-0.30%)
Aug 26, 2020 16.23 16.32 16.11 16.16 2,662,453 +0.00(+0.00%)
Aug 25, 2020 16.00 16.17 15.87 16.16 2,095,899 +0.36(+2.30%)
Aug 24, 2020 15.81 15.88 15.66 15.80 1,781,995 +0.19(+1.23%)
Aug 21, 2020 15.53 15.69 15.51 15.61 1,688,981 -0.01(-0.06%)
Aug 20, 2020 15.67 15.68 15.50 15.62 1,486,776 -0.11(-0.67%)
Aug 19, 2020 15.73 15.94 15.71 15.72 2,193,940 +0.06(+0.37%)
Aug 18, 2020 15.76 15.77 15.47 15.66 1,811,695 +0.06(+0.37%)
Aug 17, 2020 15.59 15.75 15.52 15.61 1,476,418 +0.18(+1.18%)
Aug 14, 2020 15.51 15.62 15.38 15.42 4,358,618 -0.12(-0.74%)
Aug 13, 2020 15.33 15.68 15.29 15.54 1,542,610 +0.26(+1.69%)
Aug 12, 2020 15.05 15.33 14.98 15.28 1,423,492 +0.26(+1.72%)
Aug 11, 2020 15.46 15.46 14.99 15.02 1,508,512 -0.25(-1.63%)
Aug 10, 2020 15.42 15.42 15.15 15.27 1,907,561 +0.06(+0.38%)
Aug 07, 2020 14.98 15.35 14.95 15.21 1,883,547 +0.22(+1.47%)
Aug 06, 2020 14.99 15.11 14.87 14.99 1,304,380 +0.06(+0.38%)
Aug 05, 2020 14.66 14.95 14.59 14.94 1,549,605 +0.37(+2.57%)
Aug 04, 2020 14.17 14.59 14.16 14.56 1,775,820 +0.43(+3.05%)
Aug 03, 2020 13.94 14.16 13.81 14.13 1,550,648 +0.34(+2.43%)
Jul 31, 2020 13.92 13.94 13.67 13.80 1,133,990 -0.10(-0.69%)
Jul 30, 2020 13.70 13.89 13.68 13.89 925,154 +0.07(+0.49%)
Jul 29, 2020 13.88 13.89 13.75 13.82 975,605 +0.08(+0.56%)
Jul 28, 2020 14.10 14.10 13.75 13.75 943,120 -0.35(-2.51%)
Jul 27, 2020 13.89 14.10 13.88 14.10 1,337,196 +0.28(+2.01%)
Jul 24, 2020 13.86 13.89 13.65 13.82 1,554,539 -0.26(-1.84%)
Jul 23, 2020 14.07 14.28 13.97 14.08 1,089,762 +0.04(+0.27%)
Jul 22, 2020 13.95 14.07 13.89 14.04 820,010 +0.12(+0.83%)
Jul 21, 2020 14.05 14.06 13.85 13.93 1,453,499 +0.07(+0.48%)
Jul 20, 2020 13.71 13.91 13.70 13.86 1,209,473 +0.25(+1.83%)
Jul 17, 2020 13.52 13.61 13.44 13.61 736,300 +0.22(+1.64%)
Jul 16, 2020 13.43 13.54 13.36 13.39 1,276,523 -0.11(-0.78%)
Jul 15, 2020 13.48 13.53 13.33 13.50 1,792,600 +0.30(+2.25%)
Jul 14, 2020 12.84 13.21 12.70 13.20 742,708 +0.36(+2.84%)
Jul 13, 2020 13.10 13.26 12.81 12.84 1,030,819 -0.15(-1.18%)
Jul 10, 2020 12.96 12.99 12.88 12.99 629,519 -0.02(-0.15%)
Jul 09, 2020 13.20 13.20 12.79 13.01 980,350 -0.16(-1.24%)
Jul 08, 2020 12.84 13.17 12.84 13.17 676,144 +0.42(+3.31%)
Jul 07, 2020 12.72 12.87 12.67 12.75 796,559 -0.05(-0.37%)
Jul 06, 2020 12.64 12.80 12.59 12.80 1,204,684 +0.48(+3.89%)
Jul 02, 2020 12.40 12.45 12.27 12.32 946,835 +0.17(+1.42%)
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.