Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.00 16.10 15.93 15.95 2,038,742 -0.10(-0.62%)
Aug 30, 2023 16.19 16.19 16.02 16.05 2,346,595 -0.36(-2.18%)
Aug 29, 2023 15.98 16.41 15.97 16.41 2,481,017 +0.45(+2.80%)
Aug 28, 2023 15.99 16.05 15.90 15.96 1,318,800 +0.05(+0.31%)
Aug 25, 2023 15.81 15.95 15.77 15.91 1,535,304 +0.18(+1.14%)
Aug 24, 2023 16.04 16.06 15.73 15.73 2,158,407 -0.28(-1.73%)
Aug 23, 2023 15.87 16.04 15.81 16.01 1,802,699 +0.26(+1.64%)
Aug 22, 2023 15.88 15.89 15.66 15.75 2,267,722 -0.05(-0.31%)
Aug 21, 2023 15.83 15.86 15.70 15.80 2,498,603 -0.03(-0.19%)
Aug 18, 2023 15.70 15.89 15.67 15.83 3,446,352 -0.01(-0.06%)
Aug 17, 2023 16.09 16.09 15.83 15.84 2,618,408 -0.20(-1.24%)
Aug 16, 2023 16.17 16.26 16.02 16.04 2,606,679 -0.18(-1.10%)
Aug 15, 2023 16.58 16.60 16.22 16.22 3,556,774 -0.50(-2.97%)
Aug 14, 2023 16.68 16.74 16.41 16.72 3,004,754 -0.01(-0.06%)
Aug 11, 2023 16.75 16.75 16.63 16.73 2,310,371 -0.08(-0.47%)
Aug 10, 2023 17.00 17.13 16.78 16.81 2,535,552 -0.22(-1.28%)
Aug 09, 2023 16.97 17.12 16.91 17.02 2,714,211 +0.17(+1.00%)
Aug 08, 2023 16.77 16.87 16.68 16.86 2,798,053 -0.02(-0.12%)
Aug 07, 2023 17.06 17.06 16.79 16.88 2,528,957 -0.09(-0.53%)
Aug 04, 2023 17.22 17.29 16.94 16.96 2,013,685 -0.13(-0.75%)
Aug 03, 2023 17.26 17.32 17.07 17.09 2,417,003 -0.05(-0.29%)
Aug 02, 2023 17.54 17.54 17.09 17.14 4,641,877 -0.73(-4.11%)
Aug 01, 2023 18.01 18.08 17.87 17.88 1,519,931 -0.26(-1.42%)
Jul 31, 2023 18.16 18.33 18.07 18.14 2,010,428 +0.10(+0.55%)
Jul 28, 2023 18.16 18.17 17.80 18.04 3,863,301 -0.02(-0.11%)
Jul 27, 2023 18.46 18.46 17.98 18.06 2,908,347 -0.44(-2.36%)
Jul 26, 2023 18.28 18.57 18.25 18.49 1,871,881 -0.09(-0.48%)
Jul 25, 2023 18.63 18.69 18.56 18.58 1,436,240 +0.01(+0.05%)
Jul 24, 2023 18.63 18.67 18.48 18.57 1,897,570 -0.02(-0.11%)
Jul 21, 2023 18.69 18.70 18.49 18.59 3,049,844 +0.01(+0.05%)
Jul 20, 2023 18.74 18.74 18.50 18.58 2,948,579 -0.25(-1.32%)
Jul 19, 2023 18.89 18.99 18.76 18.83 2,302,077 +0.06(+0.32%)
Jul 18, 2023 18.96 19.06 18.73 18.77 2,802,302 -0.12(-0.63%)
Jul 17, 2023 18.49 18.98 18.38 18.89 2,845,777 +0.42(+2.26%)
Jul 14, 2023 18.67 18.78 18.43 18.47 2,385,110 -0.27(-1.43%)
Jul 13, 2023 18.69 18.78 18.61 18.74 1,957,419 +0.26(+1.40%)
Jul 12, 2023 18.40 18.51 18.30 18.48 6,567,182 +0.41(+2.25%)
Jul 11, 2023 18.03 18.10 17.91 18.08 2,892,445 +0.07(+0.39%)
Jul 10, 2023 17.89 18.04 17.68 18.01 2,130,221 +0.24(+1.34%)
Jul 07, 2023 17.65 17.91 17.59 17.77 2,716,018 +0.21(+1.19%)
Jul 06, 2023 17.80 17.80 17.48 17.56 3,463,599 -0.41(-2.26%)
Jul 05, 2023 18.18 18.18 17.93 17.97 2,805,367 -0.29(-1.58%)
Jul 03, 2023 18.22 18.44 18.22 18.25 1,045,189 +0.00(+0.00%)
Jun 30, 2023 18.04 18.27 17.96 18.25 3,055,251 +0.45(+2.51%)
Jun 29, 2023 17.80 17.97 17.72 17.81 2,694,378 -0.08(-0.44%)
Jun 28, 2023 17.86 17.99 17.76 17.89 2,227,375 +0.05(+0.28%)
Jun 27, 2023 17.84 17.86 17.67 17.84 2,377,952 +0.16(+0.90%)
Jun 26, 2023 17.70 17.89 17.64 17.68 2,441,844 +0.04(+0.23%)
Jun 23, 2023 17.70 17.73 17.61 17.64 3,548,130 -0.30(-1.66%)
Jun 22, 2023 18.06 18.09 17.82 17.94 3,126,792 -0.19(-1.04%)
Jun 21, 2023 18.16 18.18 18.04 18.13 3,080,171 -0.10(-0.54%)
Jun 20, 2023 18.54 18.54 18.15 18.22 3,388,319 -0.39(-2.08%)
Jun 16, 2023 18.81 18.87 18.52 18.61 2,702,120 -0.11(-0.58%)
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.