Global Clean Energy Ishares ETF (NQ: ICLN )

19.32 +0.27 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 19.08 19.34 19.02 19.32 2,959,796 +0.27(+1.42%)
Jun 30, 2022 18.41 19.20 18.40 19.05 6,724,441 +0.32(+1.71%)
Jun 29, 2022 18.97 18.97 18.54 18.73 5,771,590 -0.42(-2.19%)
Jun 28, 2022 19.84 19.85 19.11 19.15 3,709,646 -0.53(-2.69%)
Jun 27, 2022 19.41 19.85 19.36 19.68 3,718,785 +0.27(+1.39%)
Jun 24, 2022 19.62 19.63 19.11 19.41 4,195,676 +0.09(+0.47%)
Jun 23, 2022 18.92 19.36 18.81 19.32 3,407,471 +0.36(+1.90%)
Jun 22, 2022 18.69 19.22 18.69 18.96 3,479,878 -0.12(-0.63%)
Jun 21, 2022 19.00 19.34 18.96 19.08 6,082,570 +0.46(+2.47%)
Jun 17, 2022 18.06 18.74 18.06 18.62 5,479,024 +0.65(+3.62%)
Jun 16, 2022 18.21 18.35 17.84 17.97 8,076,329 -0.69(-3.70%)
Jun 15, 2022 18.25 18.86 18.13 18.66 5,775,517 +0.44(+2.41%)
Jun 14, 2022 18.41 18.51 18.04 18.22 5,123,471 -0.21(-1.14%)
Jun 13, 2022 18.86 18.98 18.28 18.43 7,928,940 -1.12(-5.73%)
Jun 10, 2022 19.62 19.84 19.47 19.55 6,444,377 -0.36(-1.81%)
Jun 09, 2022 20.21 20.41 19.88 19.91 3,424,695 -0.70(-3.40%)
Jun 08, 2022 20.85 21.01 20.49 20.61 3,379,025 -0.26(-1.25%)
Jun 07, 2022 20.47 20.91 20.47 20.87 2,314,014 +0.18(+0.87%)
Jun 06, 2022 20.96 21.06 20.59 20.69 7,126,182 +0.40(+1.97%)
Jun 03, 2022 20.14 20.56 20.14 20.29 3,113,075 -0.16(-0.78%)
Jun 02, 2022 19.77 20.57 19.77 20.45 5,255,433 +0.80(+4.07%)
Jun 01, 2022 20.00 20.08 19.52 19.65 4,559,003 -0.23(-1.16%)
May 31, 2022 20.19 20.30 19.80 19.88 7,555,898 -0.26(-1.29%)
May 27, 2022 19.68 20.16 19.66 20.14 4,400,846 +0.48(+2.44%)
May 26, 2022 19.20 19.75 19.13 19.66 4,469,149 +0.48(+2.50%)
May 25, 2022 18.84 19.29 18.80 19.18 3,307,307 +0.27(+1.43%)
May 24, 2022 19.03 19.08 18.72 18.91 6,214,312 -0.28(-1.46%)
May 23, 2022 19.23 19.26 18.83 19.19 3,441,048 +0.23(+1.21%)
May 20, 2022 19.04 19.10 18.48 18.96 5,751,077 +0.10(+0.53%)
May 19, 2022 18.34 19.05 18.33 18.86 9,788,796 +0.70(+3.85%)
May 18, 2022 18.16 18.66 18.10 18.16 5,577,833 -0.08(-0.44%)
May 17, 2022 17.90 18.27 17.78 18.24 5,625,550 +0.74(+4.23%)
May 16, 2022 17.58 17.78 17.45 17.50 3,891,036 -0.14(-0.79%)
May 13, 2022 17.13 17.76 17.06 17.64 5,753,513 +0.82(+4.91%)
May 12, 2022 16.61 17.18 16.34 16.82 12,815,602 -0.12(-0.74%)
May 11, 2022 17.56 17.72 16.91 16.94 7,387,210 -0.51(-2.92%)
May 10, 2022 17.81 17.97 17.06 17.45 7,314,409 -0.01(-0.06%)
May 09, 2022 18.04 18.14 17.39 17.46 7,947,115 -1.11(-5.98%)
May 06, 2022 19.00 19.03 18.43 18.57 6,473,922 -0.62(-3.23%)
May 05, 2022 19.74 19.74 18.91 19.19 4,703,733 -0.78(-3.91%)
May 04, 2022 19.18 20.02 19.07 19.97 5,179,784 +0.80(+4.17%)
May 03, 2022 18.90 19.34 18.86 19.17 4,946,793 +0.30(+1.59%)
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.