Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.15 -0.19 (-1.29%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.54 16.60 16.33 16.42 2,803,293 -0.06(-0.35%)
Aug 28, 2020 16.29 16.55 16.23 16.48 3,616,681 +0.36(+2.26%)
Aug 27, 2020 16.21 16.26 16.00 16.11 2,441,160 -0.05(-0.30%)
Aug 26, 2020 16.23 16.32 16.11 16.16 2,662,453 +0.00(+0.00%)
Aug 25, 2020 16.00 16.17 15.87 16.16 2,095,899 +0.36(+2.30%)
Aug 24, 2020 15.81 15.88 15.66 15.80 1,781,995 +0.19(+1.23%)
Aug 21, 2020 15.53 15.69 15.51 15.61 1,688,981 -0.01(-0.06%)
Aug 20, 2020 15.67 15.68 15.50 15.62 1,486,776 -0.11(-0.67%)
Aug 19, 2020 15.73 15.94 15.71 15.72 2,193,940 +0.06(+0.37%)
Aug 18, 2020 15.76 15.77 15.47 15.66 1,811,695 +0.06(+0.37%)
Aug 17, 2020 15.59 15.75 15.52 15.61 1,476,418 +0.18(+1.18%)
Aug 14, 2020 15.51 15.62 15.38 15.42 4,358,618 -0.12(-0.74%)
Aug 13, 2020 15.33 15.68 15.29 15.54 1,542,610 +0.26(+1.69%)
Aug 12, 2020 15.05 15.33 14.98 15.28 1,423,492 +0.26(+1.72%)
Aug 11, 2020 15.46 15.46 14.99 15.02 1,508,512 -0.25(-1.63%)
Aug 10, 2020 15.42 15.42 15.15 15.27 1,907,561 +0.06(+0.38%)
Aug 07, 2020 14.98 15.35 14.95 15.21 1,883,547 +0.22(+1.47%)
Aug 06, 2020 14.99 15.11 14.87 14.99 1,304,380 +0.06(+0.38%)
Aug 05, 2020 14.66 14.95 14.59 14.94 1,549,605 +0.37(+2.57%)
Aug 04, 2020 14.17 14.59 14.16 14.56 1,775,820 +0.43(+3.05%)
Aug 03, 2020 13.94 14.16 13.81 14.13 1,550,648 +0.34(+2.43%)
Jul 31, 2020 13.92 13.94 13.67 13.80 1,133,990 -0.10(-0.69%)
Jul 30, 2020 13.70 13.89 13.68 13.89 925,154 +0.07(+0.49%)
Jul 29, 2020 13.88 13.89 13.75 13.82 975,605 +0.08(+0.56%)
Jul 28, 2020 14.10 14.10 13.75 13.75 943,120 -0.35(-2.51%)
Jul 27, 2020 13.89 14.10 13.88 14.10 1,337,196 +0.28(+2.01%)
Jul 24, 2020 13.86 13.89 13.65 13.82 1,554,539 -0.26(-1.84%)
Jul 23, 2020 14.07 14.28 13.97 14.08 1,089,762 +0.04(+0.27%)
Jul 22, 2020 13.95 14.07 13.89 14.04 820,010 +0.12(+0.83%)
Jul 21, 2020 14.05 14.06 13.85 13.93 1,453,499 +0.07(+0.48%)
Jul 20, 2020 13.71 13.91 13.70 13.86 1,209,473 +0.25(+1.83%)
Jul 17, 2020 13.52 13.61 13.44 13.61 736,300 +0.22(+1.64%)
Jul 16, 2020 13.43 13.54 13.36 13.39 1,276,523 -0.11(-0.78%)
Jul 15, 2020 13.48 13.53 13.33 13.50 1,792,600 +0.30(+2.25%)
Jul 14, 2020 12.84 13.21 12.70 13.20 742,708 +0.36(+2.84%)
Jul 13, 2020 13.10 13.26 12.81 12.84 1,030,819 -0.15(-1.18%)
Jul 10, 2020 12.96 12.99 12.88 12.99 629,519 -0.02(-0.15%)
Jul 09, 2020 13.20 13.20 12.79 13.01 980,350 -0.16(-1.24%)
Jul 08, 2020 12.84 13.17 12.84 13.17 676,144 +0.42(+3.31%)
Jul 07, 2020 12.72 12.87 12.67 12.75 796,559 -0.05(-0.37%)
Jul 06, 2020 12.64 12.80 12.59 12.80 1,204,684 +0.48(+3.89%)
Jul 02, 2020 12.40 12.45 12.27 12.32 946,835 +0.17(+1.42%)
Jul 01, 2020 12.02 12.21 12.01 12.15 1,095,256 +0.15(+1.28%)
Jun 30, 2020 11.86 12.02 11.83 11.99 778,045 +0.12(+0.97%)
Jun 29, 2020 11.60 11.91 11.59 11.88 557,277 +0.37(+3.25%)
Jun 26, 2020 11.83 11.86 11.50 11.51 675,550 -0.32(-2.67%)
Jun 25, 2020 11.78 11.84 11.62 11.82 381,259 -0.01(-0.08%)
Jun 24, 2020 11.98 12.02 11.69 11.83 968,436 -0.19(-1.59%)
Jun 23, 2020 12.02 12.13 11.98 12.02 670,252 +0.14(+1.21%)
Jun 22, 2020 11.86 11.93 11.76 11.88 449,036 +0.11(+0.90%)
Jun 19, 2020 11.91 11.98 11.77 11.77 530,461 +0.01(+0.08%)
Jun 18, 2020 11.63 11.82 11.62 11.76 678,318 +0.09(+0.74%)
Jun 17, 2020 11.95 11.99 11.65 11.68 547,934 -0.24(-2.01%)
Jun 16, 2020 12.02 12.07 11.77 11.92 1,067,901 +0.17(+1.47%)
Jun 15, 2020 11.33 11.79 11.27 11.75 1,136,726 +0.22(+1.94%)
Jun 12, 2020 11.63 11.69 11.30 11.52 691,617 +0.26(+2.29%)
Jun 11, 2020 11.53 11.68 11.23 11.27 1,720,122 -0.81(-6.71%)
Jun 10, 2020 12.22 12.22 12.00 12.08 517,032 -0.07(-0.55%)
Jun 09, 2020 12.11 12.20 12.04 12.14 484,584 -0.22(-1.77%)
Jun 08, 2020 12.18 12.36 12.09 12.36 579,312 +0.35(+2.94%)
Jun 05, 2020 12.06 12.17 12.01 12.01 694,028 +0.21(+1.78%)
Jun 04, 2020 11.82 11.88 11.70 11.80 417,167 -0.01(-0.08%)
Jun 03, 2020 11.77 11.83 11.68 11.81 1,172,412 +0.13(+1.14%)
Jun 02, 2020 11.65 11.69 11.55 11.68 434,013 +0.10(+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.