Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.16 -0.05 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.24 14.26 14.10 14.16 2,341,338 -0.05(-0.35%)
Oct 03, 2024 14.28 14.31 14.18 14.21 1,178,529 -0.16(-1.11%)
Oct 02, 2024 14.50 14.53 14.29 14.37 1,371,810 -0.13(-0.90%)
Oct 01, 2024 14.64 14.68 14.40 14.50 1,934,006 -0.19(-1.29%)
Sep 30, 2024 14.76 14.81 14.61 14.69 1,305,790 -0.08(-0.54%)
Sep 27, 2024 14.75 14.88 14.75 14.77 1,979,836 +0.08(+0.54%)
Sep 26, 2024 14.63 14.77 14.59 14.69 1,612,125 +0.24(+1.66%)
Sep 25, 2024 14.53 14.58 14.43 14.45 3,359,415 -0.16(-1.10%)
Sep 24, 2024 14.63 14.67 14.55 14.61 1,799,877 +0.13(+0.90%)
Sep 23, 2024 14.42 14.49 14.32 14.48 1,568,138 +0.11(+0.77%)
Sep 20, 2024 14.40 14.44 14.32 14.37 2,317,030 -0.16(-1.10%)
Sep 19, 2024 14.85 14.85 14.50 14.53 2,651,578 -0.08(-0.55%)
Sep 18, 2024 14.61 14.93 14.58 14.61 2,909,325 -0.05(-0.34%)
Sep 17, 2024 14.54 14.71 14.53 14.66 2,245,029 +0.11(+0.76%)
Sep 16, 2024 14.43 14.59 14.40 14.55 1,816,538 +0.10(+0.69%)
Sep 13, 2024 14.38 14.49 14.38 14.45 1,875,352 +0.18(+1.26%)
Sep 12, 2024 14.31 14.33 14.19 14.27 1,550,444 -0.10(-0.70%)
Sep 11, 2024 14.13 14.37 14.10 14.37 4,339,912 +0.49(+3.53%)
Sep 10, 2024 13.85 13.88 13.74 13.88 1,416,911 +0.01(+0.07%)
Sep 09, 2024 13.96 13.98 13.85 13.87 2,508,771 -0.02(-0.14%)
Sep 06, 2024 14.14 14.18 13.88 13.89 1,945,934 -0.29(-2.05%)
Sep 05, 2024 14.24 14.30 14.12 14.18 1,735,094 +0.09(+0.64%)
Sep 04, 2024 13.96 14.13 13.96 14.09 2,232,988 +0.18(+1.29%)
Sep 03, 2024 14.16 14.24 13.87 13.91 3,151,000 -0.38(-2.66%)
Aug 30, 2024 14.25 14.31 14.19 14.29 1,744,575 +0.11(+0.78%)
Aug 29, 2024 14.28 14.31 14.17 14.18 2,230,253 -0.09(-0.63%)
Aug 28, 2024 14.30 14.40 14.21 14.27 993,152 -0.08(-0.56%)
Aug 27, 2024 14.32 14.38 14.25 14.35 1,130,460 -0.06(-0.42%)
Aug 26, 2024 14.50 14.57 14.40 14.41 2,111,704 -0.04(-0.28%)
Aug 23, 2024 14.16 14.46 14.13 14.45 3,276,783 +0.40(+2.85%)
Aug 22, 2024 14.21 14.27 14.02 14.05 1,238,489 -0.22(-1.54%)
Aug 21, 2024 14.20 14.30 14.20 14.27 2,323,828 +0.06(+0.42%)
Aug 20, 2024 14.28 14.36 14.15 14.21 2,309,274 -0.16(-1.11%)
Aug 19, 2024 14.21 14.42 14.21 14.37 1,581,663 +0.20(+1.41%)
Aug 16, 2024 14.14 14.20 14.07 14.17 902,604 -0.02(-0.14%)
Aug 15, 2024 14.15 14.25 14.10 14.19 1,876,286 +0.13(+0.92%)
Aug 14, 2024 14.20 14.20 14.04 14.06 2,214,802 -0.10(-0.71%)
Aug 13, 2024 13.92 14.18 13.92 14.16 2,549,746 +0.34(+2.46%)
Aug 12, 2024 13.80 13.87 13.78 13.82 2,186,961 -0.03(-0.22%)
Aug 09, 2024 13.88 13.89 13.71 13.85 1,231,015 -0.06(-0.43%)
Aug 08, 2024 13.71 13.95 13.71 13.91 2,538,449 +0.23(+1.68%)
Aug 07, 2024 13.83 13.99 13.64 13.68 2,486,282 +0.13(+0.96%)
Aug 06, 2024 13.50 13.68 13.44 13.55 2,064,537 +0.07(+0.52%)
Aug 05, 2024 13.26 13.66 13.24 13.48 4,834,969 -0.46(-3.30%)
Aug 02, 2024 13.86 14.12 13.84 13.94 2,669,213 -0.04(-0.29%)
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.