Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.41 +0.17 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.29 14.46 14.28 14.41 2,413,832 +0.17(+1.19%)
Jul 11, 2024 14.20 14.27 14.11 14.24 4,970,525 +0.38(+2.74%)
Jul 10, 2024 13.76 13.89 13.73 13.86 2,504,620 +0.16(+1.17%)
Jul 09, 2024 13.67 13.77 13.61 13.70 3,405,737 +0.00(+0.00%)
Jul 08, 2024 13.58 13.73 13.55 13.70 4,240,255 +0.09(+0.66%)
Jul 05, 2024 13.56 13.72 13.53 13.61 2,620,068 +0.02(+0.15%)
Jul 03, 2024 13.36 13.64 13.34 13.59 4,990,516 +0.33(+2.49%)
Jul 02, 2024 13.26 13.41 13.18 13.26 2,154,872 -0.05(-0.38%)
Jul 01, 2024 13.40 13.49 13.29 13.31 3,762,794 -0.01(-0.08%)
Jun 28, 2024 13.66 13.71 13.28 13.32 5,170,171 -0.45(-3.27%)
Jun 27, 2024 13.60 13.79 13.59 13.77 2,792,745 +0.06(+0.44%)
Jun 26, 2024 13.72 13.73 13.63 13.71 2,056,257 -0.08(-0.58%)
Jun 25, 2024 13.92 13.95 13.78 13.79 1,773,776 -0.26(-1.85%)
Jun 24, 2024 13.92 14.13 13.91 14.05 1,791,956 +0.14(+1.01%)
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 1,910,719 +0.25(+1.72%)
Jun 07, 2024 14.61 14.70 14.44 14.44 3,389,212 -0.38(-2.55%)
Jun 06, 2024 14.81 14.90 14.76 14.81 1,731,012 -0.15(-1.00%)
Jun 05, 2024 14.82 15.03 14.80 14.96 2,012,344 +0.12(+0.80%)
Jun 04, 2024 14.90 14.92 14.77 14.84 3,435,975 -0.14(-0.93%)
Jun 03, 2024 15.08 15.15 14.95 14.98 3,449,957 +0.11(+0.73%)
May 31, 2024 14.91 15.05 14.69 14.87 3,398,726 -0.07(-0.47%)
May 30, 2024 14.90 14.94 14.74 14.94 1,607,551 +0.21(+1.42%)
May 29, 2024 14.77 14.85 14.67 14.73 2,545,746 -0.25(-1.66%)
May 28, 2024 14.99 15.13 14.90 14.98 3,444,849 +0.16(+1.07%)
May 24, 2024 14.50 14.86 14.49 14.82 4,848,880 +0.35(+2.40%)
May 23, 2024 14.70 14.70 14.43 14.48 4,047,358 -0.22(-1.49%)
May 22, 2024 14.12 14.81 14.12 14.69 5,790,887 +0.52(+3.64%)
May 21, 2024 13.97 14.19 13.97 14.18 2,164,049 +0.12(+0.85%)
May 20, 2024 14.02 14.07 13.99 14.06 1,484,315 -0.01(-0.07%)
May 17, 2024 14.21 14.21 14.04 14.07 1,547,962 -0.09(-0.63%)
May 16, 2024 14.21 14.34 14.16 14.16 2,378,001 -0.04(-0.28%)
May 15, 2024 14.29 14.34 14.09 14.20 3,674,358 +0.18(+1.28%)
May 14, 2024 14.04 14.18 13.89 14.02 4,450,024 +0.23(+1.66%)
May 13, 2024 13.72 13.88 13.72 13.79 1,269,465 +0.04(+0.29%)
May 10, 2024 13.93 14.03 13.75 13.75 2,062,764 -0.11(-0.79%)
May 09, 2024 13.68 13.86 13.67 13.86 1,959,424 +0.10(+0.72%)
May 08, 2024 13.74 13.80 13.67 13.76 3,345,083 -0.11(-0.79%)
May 07, 2024 13.82 13.96 13.82 13.87 1,285,045 +0.05(+0.36%)
May 06, 2024 13.81 13.86 13.78 13.82 1,486,308 +0.06(+0.43%)
May 03, 2024 13.62 13.90 13.62 13.76 3,986,405 +0.33(+2.44%)
May 02, 2024 13.29 13.45 13.20 13.43 2,187,200 +0.27(+2.04%)
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.