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 (%)
Nov 30, 2023 14.02 14.15 13.90 14.10 2,923,137 +0.11(+0.78%)
Nov 29, 2023 13.98 14.16 13.95 13.99 4,603,383 +0.15(+1.08%)
Nov 28, 2023 13.62 13.88 13.56 13.84 3,667,058 +0.18(+1.31%)
Nov 27, 2023 13.70 13.77 13.64 13.66 2,813,768 -0.11(-0.79%)
Nov 24, 2023 13.77 13.82 13.73 13.77 2,210,348 -0.04(-0.29%)
Nov 22, 2023 13.91 13.96 13.77 13.81 2,784,666 -0.05(-0.36%)
Nov 21, 2023 14.01 14.09 13.82 13.86 2,945,693 -0.28(-1.96%)
Nov 20, 2023 13.98 14.19 13.83 14.14 2,873,457 +0.26(+1.86%)
Nov 17, 2023 13.98 13.98 13.72 13.88 2,794,978 +0.09(+0.65%)
Nov 16, 2023 13.80 13.96 13.76 13.79 4,637,555 -0.16(-1.14%)
Nov 15, 2023 13.91 14.20 13.83 13.95 5,910,226 +0.07(+0.50%)
Nov 14, 2023 13.34 13.88 13.15 13.88 6,350,945 +0.97(+7.53%)
Nov 13, 2023 12.76 12.98 12.76 12.91 1,775,619 +0.00(+0.00%)
Nov 10, 2023 12.82 12.92 12.74 12.91 3,027,802 -0.06(-0.46%)
Nov 09, 2023 13.17 13.27 12.95 12.97 2,159,899 -0.13(-0.99%)
Nov 08, 2023 13.30 13.32 13.04 13.10 2,627,779 -0.20(-1.49%)
Nov 07, 2023 13.29 13.35 13.16 13.29 2,879,868 -0.08(-0.59%)
Nov 06, 2023 13.62 13.63 13.33 13.37 3,147,108 -0.19(-1.39%)
Nov 03, 2023 13.57 13.72 13.48 13.56 2,546,407 +0.35(+2.63%)
Nov 02, 2023 12.93 13.23 12.92 13.21 3,816,658 +0.45(+3.50%)
Nov 01, 2023 12.86 12.89 12.63 12.77 2,967,278 -0.14(-1.08%)
Oct 31, 2023 12.77 12.91 12.75 12.91 4,645,097 +0.15(+1.17%)
Oct 30, 2023 12.92 13.02 12.62 12.76 6,315,546 -0.03(-0.23%)
Oct 27, 2023 13.11 13.14 12.77 12.79 4,826,822 -0.42(-3.16%)
Oct 26, 2023 13.15 13.35 13.15 13.20 2,851,687 +0.10(+0.76%)
Oct 25, 2023 13.21 13.22 12.97 13.11 2,274,961 -0.28(-2.08%)
Oct 24, 2023 13.25 13.50 13.24 13.38 2,422,736 +0.25(+1.89%)
Oct 23, 2023 13.07 13.28 12.94 13.14 4,083,406 -0.06(-0.45%)
Oct 20, 2023 13.11 13.38 13.06 13.19 6,666,927 -0.41(-2.99%)
Oct 19, 2023 13.84 13.85 13.57 13.60 3,671,412 -0.23(-1.65%)
Oct 18, 2023 14.04 14.05 13.82 13.83 2,760,996 -0.36(-2.52%)
Oct 17, 2023 13.93 14.32 13.89 14.19 2,674,984 +0.09(+0.63%)
Oct 16, 2023 13.90 14.14 13.80 14.10 2,720,801 +0.21(+1.50%)
Oct 13, 2023 14.06 14.11 13.87 13.89 3,188,640 -0.13(-0.92%)
Oct 12, 2023 14.40 14.43 13.95 14.02 4,267,622 -0.36(-2.48%)
Oct 11, 2023 14.42 14.51 14.24 14.38 4,333,457 +0.14(+0.97%)
Oct 10, 2023 13.83 14.28 13.81 14.24 6,745,418 +0.53(+3.83%)
Oct 09, 2023 13.59 13.74 13.56 13.71 1,925,895 +0.00(+0.00%)
Oct 06, 2023 13.29 13.76 13.24 13.71 5,931,111 +0.21(+1.54%)
Oct 05, 2023 13.64 13.68 13.41 13.50 5,114,845 -0.14(-1.02%)
Oct 04, 2023 13.62 13.70 13.36 13.64 5,074,391 +0.08(+0.59%)
Oct 03, 2023 13.72 13.73 13.50 13.56 5,529,350 -0.39(-2.77%)
Oct 02, 2023 14.35 14.40 13.92 13.95 3,798,807 -0.56(-3.83%)
Sep 29, 2023 14.67 14.81 14.44 14.50 1,937,137 +0.00(+0.00%)
Sep 28, 2023 14.53 14.58 14.32 14.50 3,255,312 +0.03(+0.21%)
Sep 27, 2023 14.63 14.72 14.43 14.47 2,810,788 -0.09(-0.61%)
Sep 26, 2023 14.67 14.72 14.55 14.56 3,084,913 -0.30(-2.00%)
Sep 25, 2023 14.78 14.88 14.80 14.86 2,262,337 -0.11(-0.73%)
Sep 22, 2023 15.17 15.18 14.97 14.97 1,937,987 -0.13(-0.85%)
Sep 21, 2023 15.21 15.23 15.09 15.10 2,053,297 -0.30(-1.93%)
Sep 20, 2023 15.51 15.62 15.38 15.40 1,980,392 +0.03(+0.19%)
Sep 19, 2023 15.33 15.51 15.33 15.37 1,572,930 +0.06(+0.39%)
Sep 18, 2023 15.50 15.50 15.29 15.31 1,645,067 -0.22(-1.41%)
Sep 15, 2023 15.65 15.73 15.49 15.53 1,617,590 -0.22(-1.39%)
Sep 14, 2023 15.51 15.74 15.51 15.74 2,346,233 +0.38(+2.45%)
Sep 13, 2023 15.48 15.56 15.34 15.37 1,792,443 -0.14(-0.90%)
Sep 12, 2023 15.29 15.53 15.28 15.51 1,969,927 +0.10(+0.64%)
Sep 11, 2023 15.40 15.49 15.35 15.41 2,139,302 +0.08(+0.52%)
Sep 08, 2023 15.33 15.38 15.27 15.33 1,982,621 +0.01(+0.06%)
Sep 07, 2023 15.28 15.34 15.13 15.32 3,543,579 -0.11(-0.71%)
Sep 06, 2023 15.67 15.68 15.38 15.43 2,749,682 -0.27(-1.71%)
Sep 05, 2023 15.80 15.85 15.69 15.69 2,156,900 -0.25(-1.56%)
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.