Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

20.75 -0.20 (-0.93%)
Streaming Delayed Price Updated: 3:27 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 20.65 21.12 20.44 20.95 3,272,138 +0.21(+1.01%)
Jan 31, 2023 20.30 20.75 20.29 20.74 2,431,887 +0.58(+2.88%)
Jan 30, 2023 20.29 20.54 20.15 20.16 3,057,459 -0.37(-1.80%)
Jan 27, 2023 20.40 20.65 20.27 20.53 2,128,736 -0.10(-0.48%)
Jan 26, 2023 20.83 20.84 20.40 20.63 1,279,752 -0.01(-0.05%)
Jan 25, 2023 20.49 20.69 20.25 20.64 2,716,718 -0.17(-0.82%)
Jan 24, 2023 20.91 20.96 20.64 20.81 2,800,363 -0.16(-0.76%)
Jan 23, 2023 20.60 21.10 20.46 20.97 3,398,226 +0.37(+1.80%)
Jan 20, 2023 20.41 20.62 20.32 20.60 6,229,482 +0.20(+0.98%)
Jan 19, 2023 20.87 20.97 20.33 20.40 6,281,158 -0.71(-3.36%)
Jan 18, 2023 21.47 21.61 21.08 21.11 3,462,081 -0.25(-1.17%)
Jan 17, 2023 21.32 21.53 21.25 21.36 5,186,753 +0.14(+0.66%)
Jan 13, 2023 21.07 21.36 21.06 21.22 5,228,729 -0.03(-0.14%)
Jan 12, 2023 21.02 21.29 20.82 21.25 4,204,213 +0.31(+1.48%)
Jan 11, 2023 20.50 20.94 20.45 20.94 5,278,418 +0.59(+2.90%)
Jan 10, 2023 20.10 20.36 19.92 20.35 3,104,366 +0.30(+1.50%)
Jan 09, 2023 19.99 20.31 19.97 20.05 5,298,410 +0.17(+0.86%)
Jan 06, 2023 19.59 19.93 19.38 19.88 5,196,957 +0.50(+2.58%)
Jan 05, 2023 19.66 19.66 19.33 19.38 3,295,325 -0.41(-2.07%)
Jan 04, 2023 19.80 19.83 19.61 19.79 2,714,499 +0.16(+0.82%)
Jan 03, 2023 19.99 20.05 19.54 19.63 3,440,888 -0.22(-1.11%)
Dec 30, 2022 19.77 19.89 19.67 19.85 2,739,785 -0.02(-0.10%)
Dec 29, 2022 19.80 20.02 19.77 19.87 3,030,514 +0.31(+1.58%)
Dec 28, 2022 19.85 19.85 19.50 19.56 5,882,704 -0.20(-1.01%)
Dec 27, 2022 20.04 20.09 19.73 19.76 3,071,654 -0.23(-1.15%)
Dec 23, 2022 20.14 20.14 19.81 19.99 1,882,164 -0.11(-0.55%)
Dec 22, 2022 20.39 20.39 19.87 20.10 3,408,320 -0.35(-1.71%)
Dec 21, 2022 20.22 20.45 19.96 20.45 2,984,135 +0.29(+1.44%)
Dec 20, 2022 20.16 20.43 20.02 20.16 3,464,100 -0.03(-0.15%)
Dec 19, 2022 20.53 20.58 20.13 20.19 3,961,858 -0.22(-1.08%)
Dec 16, 2022 20.52 20.66 20.19 20.41 4,621,016 -0.37(-1.78%)
Dec 15, 2022 21.00 21.36 20.71 20.78 6,230,389 -0.44(-2.07%)
Dec 14, 2022 21.07 21.43 21.02 21.22 8,624,817 +0.24(+1.14%)
Dec 13, 2022 21.35 21.35 20.86 20.98 6,409,732 +0.25(+1.19%)
Dec 12, 2022 20.58 20.73 20.44 20.73 3,082,905 +0.19(+0.92%)
Dec 09, 2022 20.59 20.79 20.51 20.54 3,211,409 -0.06(-0.29%)
Dec 08, 2022 20.53 20.75 20.44 20.60 3,977,219 +0.16(+0.78%)
Dec 07, 2022 20.52 20.68 20.35 20.44 6,616,898 -0.08(-0.39%)
Dec 06, 2022 20.96 20.99 20.38 20.52 6,978,910 -0.44(-2.10%)
Dec 05, 2022 21.13 21.21 20.90 20.96 6,725,755 -0.27(-1.27%)
Dec 02, 2022 20.68 21.31 20.68 21.23 7,232,362 +0.31(+1.48%)
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.