Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.10 10.17 10.06 10.09 531,173 +0.00(+0.00%)
Oct 30, 2019 10.20 10.20 10.01 10.09 526,852 -0.18(-1.75%)
Oct 29, 2019 10.27 10.34 10.22 10.27 309,108 -0.03(-0.28%)
Oct 28, 2019 10.32 10.39 10.27 10.30 410,898 +0.05(+0.46%)
Oct 25, 2019 10.29 10.29 10.16 10.26 403,385 -0.07(-0.64%)
Oct 24, 2019 10.37 10.38 10.28 10.32 189,955 +0.01(+0.09%)
Oct 23, 2019 10.31 10.38 10.23 10.31 193,582 -0.03(-0.27%)
Oct 22, 2019 10.48 10.48 10.34 10.34 269,938 -0.15(-1.44%)
Oct 21, 2019 10.43 10.49 10.40 10.49 265,454 +0.12(+1.19%)
Oct 18, 2019 10.38 10.40 10.29 10.37 325,665 +0.05(+0.46%)
Oct 17, 2019 10.28 10.36 10.28 10.32 228,302 +0.07(+0.65%)
Oct 16, 2019 10.27 10.30 10.20 10.26 365,538 -0.05(-0.46%)
Oct 15, 2019 10.35 10.37 10.27 10.30 930,685 -0.11(-1.09%)
Oct 14, 2019 10.45 10.47 10.37 10.42 183,237 -0.04(-0.36%)
Oct 11, 2019 10.51 10.56 10.45 10.45 233,055 +0.05(+0.45%)
Oct 10, 2019 10.35 10.48 10.32 10.41 224,500 +0.01(+0.09%)
Oct 09, 2019 10.42 10.44 10.32 10.40 215,047 +0.08(+0.73%)
Oct 08, 2019 10.35 10.41 10.28 10.32 309,683 -0.09(-0.82%)
Oct 07, 2019 10.51 10.51 10.36 10.41 564,435 -0.06(-0.54%)
Oct 04, 2019 10.28 10.46 10.27 10.46 380,259 +0.24(+2.32%)
Oct 03, 2019 10.18 10.23 10.09 10.23 1,047,200 +0.11(+1.12%)
Oct 02, 2019 10.18 10.21 10.08 10.11 478,609 -0.17(-1.66%)
Oct 01, 2019 10.33 10.33 10.22 10.28 406,719 -0.04(-0.37%)
Sep 30, 2019 10.30 10.35 10.24 10.32 359,153 +0.07(+0.65%)
Sep 27, 2019 10.45 10.45 10.23 10.26 416,585 -0.23(-2.17%)
Sep 26, 2019 10.63 10.63 10.46 10.48 382,592 -0.09(-0.90%)
Sep 25, 2019 10.55 10.61 10.48 10.58 347,565 -0.06(-0.53%)
Sep 24, 2019 10.77 10.78 10.57 10.63 837,693 -0.10(-0.97%)
Sep 23, 2019 10.72 10.76 10.63 10.74 289,471 -0.04(-0.35%)
Sep 20, 2019 10.80 10.80 10.66 10.78 1,140,568 -0.01(-0.09%)
Sep 19, 2019 10.65 10.80 10.65 10.79 425,649 +0.18(+1.70%)
Sep 18, 2019 10.61 10.63 10.51 10.61 229,640 +0.00(+0.04%)
Sep 17, 2019 10.43 10.61 10.43 10.60 155,518 +0.11(+1.04%)
Sep 16, 2019 10.44 10.49 10.43 10.49 216,926 +0.06(+0.54%)
Sep 13, 2019 10.43 10.45 10.41 10.44 109,822 +0.02(+0.18%)
Sep 12, 2019 10.55 10.56 10.42 10.42 357,984 -0.05(-0.45%)
Sep 11, 2019 10.33 10.46 10.31 10.46 337,699 +0.14(+1.38%)
Sep 10, 2019 10.29 10.36 10.24 10.32 153,612 -0.07(-0.64%)
Sep 09, 2019 10.48 10.51 10.36 10.39 416,521 -0.03(-0.27%)
Sep 06, 2019 10.53 10.53 10.42 10.42 376,458 -0.09(-0.90%)
Sep 05, 2019 10.63 10.64 10.50 10.51 309,959 +0.00(+0.00%)
Sep 04, 2019 10.42 10.53 10.42 10.51 417,406 +0.15(+1.46%)
Sep 03, 2019 10.39 10.46 10.34 10.36 452,228 +0.07(+0.64%)
Aug 30, 2019 10.35 10.40 10.26 10.29 261,356 -0.03(-0.28%)
Aug 29, 2019 10.33 10.34 10.24 10.32 243,288 +0.07(+0.65%)
Aug 28, 2019 10.26 10.32 10.20 10.26 101,172 +0.01(+0.09%)
Aug 27, 2019 10.35 10.40 10.24 10.25 166,812 -0.08(-0.73%)
Aug 26, 2019 10.14 10.32 10.14 10.32 1,566,087 +0.20(+1.96%)
Aug 23, 2019 10.23 10.38 10.12 10.12 235,906 -0.25(-2.37%)
Aug 22, 2019 10.48 10.49 10.31 10.37 377,175 -0.11(-1.08%)
Aug 21, 2019 10.42 10.50 10.42 10.48 467,758 +0.15(+1.47%)
Aug 20, 2019 10.33 10.34 10.25 10.33 77,554 +0.00(+0.00%)
Aug 19, 2019 10.32 10.35 10.27 10.33 182,918 +0.12(+1.21%)
Aug 16, 2019 10.08 10.22 10.08 10.21 150,266 +0.16(+1.60%)
Aug 15, 2019 10.13 10.13 9.972 10.05 204,170 -0.07(-0.66%)
Aug 14, 2019 10.25 10.25 10.09 10.11 484,866 -0.27(-2.55%)
Aug 13, 2019 10.25 10.42 10.20 10.38 237,593 +0.10(+1.01%)
Aug 12, 2019 10.27 10.32 10.24 10.27 190,875 -0.09(-0.82%)
Aug 09, 2019 10.36 10.42 10.31 10.36 339,604 -0.05(-0.46%)
Aug 08, 2019 10.23 10.42 10.23 10.41 1,252,299 +0.19(+1.85%)
Aug 07, 2019 10.02 10.22 9.962 10.22 395,375 +0.26(+2.57%)
Aug 06, 2019 9.905 9.991 9.858 9.962 250,682 +0.13(+1.35%)
Aug 05, 2019 10.03 10.03 9.726 9.830 838,644 -0.37(-3.62%)
Aug 02, 2019 10.22 10.22 10.11 10.20 183,424 +0.02(+0.19%)
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.