Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

18.58 +0.05 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 18.60 18.66 18.48 18.58 1,465,497 +0.05(+0.27%)
Jun 07, 2023 18.73 18.74 18.48 18.53 3,937,198 -0.06(-0.30%)
Jun 06, 2023 18.61 18.76 18.40 18.59 2,879,779 +0.01(+0.05%)
Jun 05, 2023 18.56 18.68 18.49 18.58 3,808,518 -0.07(-0.37%)
Jun 02, 2023 18.70 18.77 18.49 18.64 3,659,097 +0.10(+0.54%)
Jun 01, 2023 18.31 18.62 18.16 18.55 3,223,417 +0.33(+1.80%)
May 31, 2023 18.37 18.37 18.02 18.22 2,898,133 -0.20(-1.08%)
May 30, 2023 18.41 18.64 18.28 18.42 2,613,692 +0.04(+0.22%)
May 26, 2023 18.39 18.44 18.25 18.38 2,375,132 -0.05(-0.27%)
May 25, 2023 18.43 18.48 18.28 18.43 2,150,700 -0.02(-0.11%)
May 24, 2023 18.39 18.52 18.31 18.45 2,209,699 -0.08(-0.43%)
May 23, 2023 18.58 18.78 18.48 18.53 2,520,513 -0.18(-0.96%)
May 22, 2023 18.67 18.75 18.60 18.70 3,558,803 +0.20(+1.07%)
May 19, 2023 18.73 18.76 18.45 18.51 1,881,735 -0.10(-0.53%)
May 18, 2023 18.71 18.71 18.47 18.61 2,563,250 -0.22(-1.16%)
May 17, 2023 18.74 18.87 18.62 18.82 2,888,726 +0.11(+0.58%)
May 16, 2023 19.05 19.12 18.71 18.71 2,585,759 -0.40(-2.08%)
May 15, 2023 19.10 19.26 18.97 19.11 3,212,359 +0.17(+0.89%)
May 12, 2023 18.67 19.22 18.67 18.94 5,824,140 +0.57(+3.08%)
May 11, 2023 18.46 18.46 18.28 18.38 2,013,575 -0.08(-0.43%)
May 10, 2023 18.53 18.53 18.33 18.46 2,111,847 +0.11(+0.60%)
May 09, 2023 18.36 18.38 18.23 18.35 2,043,692 -0.11(-0.59%)
May 08, 2023 18.52 18.56 18.38 18.46 2,077,663 -0.05(-0.27%)
May 05, 2023 18.37 18.52 18.20 18.51 2,031,960 +0.35(+1.91%)
May 04, 2023 18.32 18.41 18.12 18.16 2,219,574 +0.12(+0.66%)
May 03, 2023 18.11 18.25 17.97 18.04 3,970,908 -0.02(-0.11%)
May 02, 2023 18.39 18.39 18.01 18.06 3,128,651 -0.34(-1.84%)
May 01, 2023 18.65 18.68 18.37 18.40 2,134,698 -0.19(-1.02%)
Apr 28, 2023 18.51 18.60 18.26 18.59 4,091,615 -0.23(-1.21%)
Apr 27, 2023 18.64 18.89 18.64 18.81 2,540,041 +0.33(+1.77%)
Apr 26, 2023 18.90 18.92 18.41 18.49 6,118,567 -0.79(-4.12%)
Apr 25, 2023 19.36 19.49 19.28 19.28 1,853,102 -0.39(-1.97%)
Apr 24, 2023 19.56 19.67 19.36 19.67 1,733,682 +0.00(+0.00%)
Apr 21, 2023 19.62 19.78 19.48 19.67 2,460,468 +0.04(+0.20%)
Apr 20, 2023 19.39 19.66 19.37 19.63 1,912,829 -0.02(-0.10%)
Apr 19, 2023 19.55 19.69 19.55 19.65 1,796,014 -0.12(-0.60%)
Apr 18, 2023 19.83 19.86 19.63 19.77 3,297,403 -0.01(-0.05%)
Apr 17, 2023 19.52 19.83 19.46 19.78 3,419,667 +0.32(+1.63%)
Apr 14, 2023 19.56 19.64 19.30 19.46 2,432,282 -0.20(-1.01%)
Apr 13, 2023 19.38 19.74 19.38 19.66 1,731,876 +0.37(+1.91%)
Apr 12, 2023 19.49 19.57 19.28 19.29 2,586,442 -0.05(-0.26%)
Apr 11, 2023 19.28 19.40 19.18 19.34 1,940,485 +0.06(+0.31%)
Apr 10, 2023 18.98 19.30 18.92 19.28 2,606,879 +0.19(+0.99%)
Apr 06, 2023 19.11 19.11 18.94 19.09 2,573,626 +0.04(+0.21%)
Apr 05, 2023 19.32 19.35 18.91 19.05 2,814,989 -0.28(-1.44%)
Apr 04, 2023 19.37 19.42 19.21 19.33 1,667,347 -0.10(-0.51%)
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.