Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.91 -0.04 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.95 14.02 13.88 13.91 2,816,730 -0.04(-0.29%)
Jun 20, 2024 14.06 14.06 13.87 13.95 2,843,404 -0.19(-1.34%)
Jun 18, 2024 14.10 14.18 14.05 14.14 2,014,456 +0.02(+0.14%)
Jun 17, 2024 14.30 14.31 14.01 14.12 3,446,809 -0.22(-1.53%)
Jun 14, 2024 14.55 14.57 14.33 14.34 2,341,741 -0.33(-2.25%)
Jun 13, 2024 14.85 14.90 14.60 14.67 2,449,007 -0.20(-1.34%)
Jun 12, 2024 15.04 15.15 14.84 14.87 2,687,577 +0.14(+0.95%)
Jun 11, 2024 14.61 14.76 14.52 14.73 2,663,332 +0.05(+0.31%)
Jun 10, 2024 14.38 14.71 14.33 14.68 1,910,703 +0.25(+1.72%)
Jun 07, 2024 14.61 14.70 14.44 14.44 3,389,184 -0.38(-2.55%)
Jun 06, 2024 14.81 14.90 14.76 14.81 1,730,998 -0.15(-1.00%)
Jun 05, 2024 14.82 15.03 14.80 14.96 2,012,328 +0.12(+0.80%)
Jun 04, 2024 14.90 14.92 14.77 14.84 3,435,947 -0.14(-0.93%)
Jun 03, 2024 15.08 15.15 14.95 14.98 3,449,928 +0.11(+0.73%)
May 31, 2024 14.91 15.05 14.69 14.87 3,398,698 -0.07(-0.47%)
May 30, 2024 14.90 14.94 14.74 14.94 1,607,538 +0.21(+1.42%)
May 29, 2024 14.77 14.85 14.67 14.73 2,545,725 -0.25(-1.66%)
May 28, 2024 14.99 15.13 14.90 14.98 3,444,820 +0.16(+1.07%)
May 24, 2024 14.50 14.86 14.49 14.82 4,848,840 +0.35(+2.40%)
May 23, 2024 14.70 14.70 14.43 14.48 4,047,325 -0.22(-1.49%)
May 22, 2024 14.12 14.81 14.12 14.69 5,790,839 +0.52(+3.64%)
May 21, 2024 13.97 14.19 13.97 14.18 2,164,031 +0.12(+0.85%)
May 20, 2024 14.02 14.07 13.99 14.06 1,484,302 -0.01(-0.07%)
May 17, 2024 14.21 14.21 14.04 14.07 1,547,949 -0.09(-0.63%)
May 16, 2024 14.21 14.34 14.16 14.16 2,377,982 -0.04(-0.28%)
May 15, 2024 14.29 14.34 14.09 14.20 3,674,328 +0.18(+1.28%)
May 14, 2024 14.04 14.18 13.89 14.02 4,449,987 +0.23(+1.66%)
May 13, 2024 13.72 13.88 13.72 13.79 1,269,455 +0.04(+0.29%)
May 10, 2024 13.93 14.03 13.75 13.75 2,062,747 -0.11(-0.79%)
May 09, 2024 13.68 13.86 13.67 13.86 1,959,408 +0.10(+0.72%)
May 08, 2024 13.74 13.80 13.67 13.76 3,345,055 -0.11(-0.79%)
May 07, 2024 13.82 13.96 13.82 13.87 1,285,035 +0.05(+0.36%)
May 06, 2024 13.81 13.86 13.78 13.82 1,486,296 +0.06(+0.43%)
May 03, 2024 13.62 13.90 13.62 13.76 3,986,372 +0.33(+2.44%)
May 02, 2024 13.29 13.45 13.20 13.43 2,187,182 +0.27(+2.04%)
May 01, 2024 13.09 13.45 13.09 13.16 2,732,929 +0.02(+0.15%)
Apr 30, 2024 13.19 13.25 13.12 13.14 2,361,220 -0.20(-1.49%)
Apr 29, 2024 13.26 13.39 13.26 13.34 2,514,055 +0.20(+1.51%)
Apr 26, 2024 13.09 13.22 13.03 13.14 2,392,838 +0.15(+1.15%)
Apr 25, 2024 12.92 13.02 12.78 13.00 3,134,596 -0.06(-0.46%)
Apr 24, 2024 13.11 13.23 13.00 13.05 3,478,820 -0.12(-0.90%)
Apr 23, 2024 13.01 13.27 13.01 13.17 3,913,376 +0.13(+0.99%)
Apr 22, 2024 12.97 13.10 12.87 13.04 4,312,766 +0.11(+0.84%)
Apr 19, 2024 12.97 13.05 12.92 12.94 5,910,770 -0.08(-0.61%)
Apr 18, 2024 13.08 13.29 12.97 13.02 3,575,472 -0.07(-0.53%)
Apr 17, 2024 13.03 13.19 12.97 13.08 3,422,895 +0.11(+0.84%)
Apr 16, 2024 13.06 13.10 12.93 12.98 5,030,736 -0.17(-1.28%)
Apr 15, 2024 13.45 13.49 13.12 13.14 5,608,331 -0.30(-2.22%)
Apr 12, 2024 13.64 13.81 13.41 13.44 5,465,919 -0.35(-2.52%)
Apr 11, 2024 13.88 13.95 13.60 13.79 3,427,192 +0.07(+0.51%)
Apr 10, 2024 13.65 13.78 13.56 13.72 4,729,937 -0.39(-2.75%)
Apr 09, 2024 13.86 14.11 13.84 14.11 4,253,666 +0.43(+3.12%)
Apr 08, 2024 13.65 13.81 13.63 13.68 3,935,975 +0.10(+0.73%)
Apr 05, 2024 13.61 13.68 13.50 13.58 3,253,343 -0.15(-1.09%)
Apr 04, 2024 13.89 14.11 13.71 13.73 2,709,484 -0.01(-0.07%)
Apr 03, 2024 13.58 13.74 13.46 13.74 3,274,676 +0.09(+0.65%)
Apr 02, 2024 13.82 13.82 13.59 13.65 5,064,975 -0.23(-1.65%)
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.