Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.12 -0.22 (-1.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.14 19.44 19.13 19.37 1,979,655 +0.29(+1.54%)
Mar 30, 2023 19.12 19.33 19.00 19.07 3,825,163 +0.31(+1.67%)
Mar 29, 2023 18.60 18.77 18.37 18.76 2,406,444 +0.36(+1.97%)
Mar 28, 2023 18.49 18.49 18.34 18.40 1,325,588 +0.00(+0.00%)
Mar 27, 2023 18.56 18.56 18.26 18.40 2,781,249 +0.02(+0.11%)
Mar 24, 2023 18.37 18.38 18.13 18.38 4,312,733 -0.08(-0.42%)
Mar 23, 2023 18.59 18.93 18.32 18.46 3,785,996 +0.14(+0.75%)
Mar 22, 2023 18.57 18.79 18.32 18.32 2,528,503 -0.29(-1.58%)
Mar 21, 2023 18.56 18.68 18.48 18.61 5,351,551 +0.41(+2.26%)
Mar 20, 2023 18.14 18.31 17.94 18.20 2,770,479 +0.26(+1.47%)
Mar 17, 2023 18.32 18.40 17.79 17.94 5,167,008 -0.63(-3.38%)
Mar 16, 2023 18.45 18.58 18.24 18.56 4,723,625 -0.06(-0.32%)
Mar 15, 2023 18.67 18.74 18.28 18.62 3,531,338 -0.45(-2.36%)
Mar 14, 2023 19.30 19.36 18.90 19.07 2,331,558 +0.21(+1.09%)
Mar 13, 2023 18.55 19.11 18.48 18.87 4,108,673 +0.10(+0.52%)
Mar 10, 2023 19.13 19.21 18.64 18.77 4,405,343 -0.28(-1.49%)
Mar 09, 2023 19.38 19.52 19.04 19.05 2,774,229 -0.29(-1.52%)
Mar 08, 2023 19.32 19.37 19.14 19.35 2,758,158 +0.02(+0.10%)
Mar 07, 2023 19.50 19.64 19.28 19.33 2,202,111 -0.21(-1.05%)
Mar 06, 2023 19.39 19.67 19.38 19.53 2,644,832 +0.17(+0.86%)
Mar 03, 2023 19.07 19.43 19.03 19.37 2,040,280 +0.39(+2.06%)
Mar 02, 2023 18.86 18.99 18.70 18.97 2,180,175 -0.10(-0.51%)
Mar 01, 2023 18.95 19.20 18.90 19.07 5,544,739 +0.27(+1.46%)
Feb 28, 2023 18.79 18.94 18.70 18.80 2,397,346 -0.05(-0.26%)
Feb 27, 2023 18.76 18.93 18.65 18.85 2,011,265 +0.31(+1.69%)
Feb 24, 2023 18.59 18.63 18.42 18.53 2,739,721 -0.35(-1.87%)
Feb 23, 2023 19.08 19.09 18.65 18.89 2,611,054 +0.06(+0.31%)
Feb 22, 2023 18.87 18.96 18.72 18.83 5,862,161 -0.08(-0.41%)
Feb 21, 2023 19.14 19.20 18.91 18.91 3,044,411 -0.30(-1.58%)
Feb 17, 2023 19.18 19.24 19.03 19.21 3,943,985 +0.01(+0.05%)
Feb 16, 2023 19.46 19.56 19.20 19.20 5,464,746 -0.53(-2.68%)
Feb 15, 2023 19.13 19.73 19.13 19.73 2,392,231 +0.41(+2.13%)
Feb 14, 2023 19.24 19.40 19.00 19.32 3,767,731 -0.14(-0.70%)
Feb 13, 2023 19.30 19.58 19.19 19.45 2,200,436 +0.19(+0.97%)
Feb 10, 2023 19.23 19.41 19.10 19.27 2,410,599 -0.03(-0.15%)
Feb 09, 2023 19.87 19.87 19.19 19.30 3,933,319 -0.33(-1.70%)
Feb 08, 2023 19.99 20.07 19.57 19.63 4,952,695 -0.16(-0.79%)
Feb 07, 2023 19.75 19.86 19.48 19.79 2,664,197 -0.01(-0.05%)
Feb 06, 2023 19.77 19.88 19.64 19.80 3,009,946 -0.06(-0.30%)
Feb 03, 2023 19.94 20.13 19.79 19.86 6,503,638 -0.53(-2.59%)
Feb 02, 2023 20.70 20.75 20.22 20.38 7,062,736 -0.13(-0.62%)
Feb 01, 2023 20.22 20.68 20.01 20.51 3,342,056 +0.21(+1.01%)
Jan 31, 2023 19.88 20.32 19.87 20.31 2,483,850 +0.57(+2.88%)
Jan 30, 2023 19.87 20.11 19.73 19.74 3,122,789 -0.36(-1.80%)
Jan 27, 2023 19.97 20.22 19.85 20.10 2,174,222 -0.10(-0.48%)
Jan 26, 2023 20.39 20.40 19.97 20.20 1,307,097 -0.01(-0.05%)
Jan 25, 2023 20.06 20.26 19.83 20.21 2,774,768 -0.17(-0.82%)
Jan 24, 2023 20.47 20.53 20.21 20.37 2,860,200 -0.16(-0.76%)
Jan 23, 2023 20.17 20.66 20.04 20.53 3,470,838 +0.36(+1.80%)
Jan 20, 2023 19.98 20.19 19.90 20.17 6,362,591 +0.20(+0.98%)
Jan 19, 2023 20.43 20.53 19.90 19.97 6,415,371 -0.70(-3.36%)
Jan 18, 2023 21.02 21.15 20.64 20.67 3,536,057 -0.24(-1.17%)
Jan 17, 2023 20.87 21.08 20.81 20.91 5,297,582 +0.14(+0.66%)
Jan 13, 2023 20.63 20.92 20.62 20.78 5,340,454 -0.03(-0.14%)
Jan 12, 2023 20.58 20.84 20.38 20.81 4,294,047 +0.30(+1.48%)
Jan 11, 2023 20.07 20.50 20.02 20.50 5,391,205 +0.58(+2.90%)
Jan 10, 2023 19.68 19.93 19.50 19.92 3,170,699 +0.29(+1.50%)
Jan 09, 2023 19.57 19.89 19.55 19.63 5,411,624 +0.17(+0.85%)
Jan 06, 2023 19.18 19.51 18.97 19.46 5,308,004 +0.49(+2.58%)
Jan 05, 2023 19.25 19.25 18.93 18.97 3,365,738 -0.40(-2.07%)
Jan 04, 2023 19.39 19.42 19.19 19.38 2,772,501 +0.16(+0.82%)
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.