Global Clean Energy Ishares ETF (NQ: ICLN )

32.48 USD -0.42 (-1.28%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.040 8.110 8.030 8.037 47,303 +0.02(+0.21%)
Nov 29, 2016 8.130 8.130 8.020 8.020 108,245 -0.12(-1.47%)
Nov 28, 2016 8.090 8.170 8.090 8.140 226,184 +0.12(+1.50%)
Nov 25, 2016 8.000 8.080 8.000 8.020 10,594 +0.03(+0.42%)
Nov 23, 2016 7.987 7.987 7.987 0 +0.04(+0.46%)
Nov 22, 2016 7.900 7.990 7.900 7.950 48,207 +0.07(+0.90%)
Nov 21, 2016 7.950 7.950 7.800 7.879 40,879 -0.01(-0.17%)
Nov 18, 2016 7.930 7.950 7.854 7.892 91,688 -0.03(-0.35%)
Nov 17, 2016 7.840 7.990 7.840 7.920 33,835 +0.05(+0.64%)
Nov 16, 2016 7.960 7.980 7.860 7.870 61,042 -0.11(-1.38%)
Nov 15, 2016 7.900 7.980 7.900 7.980 52,495 +0.12(+1.53%)
Nov 14, 2016 7.910 7.910 7.775 7.860 72,507 -0.09(-1.12%)
Nov 11, 2016 7.970 7.970 7.777 7.949 41,049 -0.05(-0.63%)
Nov 10, 2016 8.150 8.150 7.960 8.000 72,947 -0.22(-2.68%)
Nov 09, 2016 8.310 8.329 8.120 8.220 145,766 -0.43(-4.98%)
Nov 08, 2016 8.660 8.680 8.510 8.651 36,744 +0.03(+0.36%)
Nov 07, 2016 8.510 8.660 8.510 8.620 33,270 +0.26(+3.11%)
Nov 04, 2016 8.420 8.470 8.350 8.360 28,186 -0.03(-0.30%)
Nov 03, 2016 8.520 8.560 8.370 8.385 21,697 -0.17(-1.93%)
Nov 02, 2016 8.670 8.690 8.531 8.550 27,068 -0.11(-1.27%)
Nov 01, 2016 8.840 8.880 8.640 8.660 24,677 -0.20(-2.30%)
Oct 31, 2016 8.890 8.890 8.816 8.864 25,324 +0.05(+0.61%)
Oct 28, 2016 8.890 8.900 8.800 8.810 29,773 -0.08(-0.90%)
Oct 27, 2016 8.950 9.023 8.870 8.890 47,876 -0.08(-0.89%)
Oct 26, 2016 9.000 9.009 8.880 8.970 25,422 +0.00(+0.00%)
Oct 25, 2016 9.060 9.060 8.956 8.970 28,695 -0.08(-0.90%)
Oct 24, 2016 9.060 9.160 9.030 9.052 13,229 +0.03(+0.35%)
Oct 21, 2016 9.000 9.137 9.000 9.020 26,569 -0.12(-1.31%)
Oct 20, 2016 9.080 9.160 9.080 9.140 12,739 -0.06(-0.65%)
Oct 19, 2016 9.150 9.210 9.080 9.200 67,891 +0.07(+0.77%)
Oct 18, 2016 9.140 9.150 9.060 9.130 11,457 +0.07(+0.76%)
Oct 17, 2016 9.080 9.080 8.983 9.061 7,483 -0.00(-0.04%)
Oct 14, 2016 9.050 9.120 9.029 9.065 7,328 +0.07(+0.77%)
Oct 13, 2016 8.940 9.019 8.850 8.995 33,826 +0.05(+0.51%)
Oct 12, 2016 8.890 8.979 8.890 8.950 30,350 -0.00(-0.00%)
Oct 11, 2016 9.060 9.060 8.891 8.950 26,872 -0.21(-2.29%)
Oct 10, 2016 9.050 9.180 9.050 9.160 9,392 +0.10(+1.10%)
Oct 07, 2016 9.150 9.150 9.001 9.060 81,632 -0.13(-1.42%)
Oct 06, 2016 9.220 9.240 9.130 9.190 15,224 -0.07(-0.75%)
Oct 05, 2016 9.160 9.260 9.090 9.260 19,302 +0.20(+2.20%)
Oct 04, 2016 9.190 9.190 9.020 9.061 35,299 -0.11(-1.19%)
Oct 03, 2016 9.160 9.180 9.050 9.170 8,876 +0.01(+0.11%)
Sep 30, 2016 9.200 9.200 9.071 9.160 21,222 -0.13(-1.40%)
Sep 29, 2016 9.450 9.450 9.240 9.290 29,554 -0.06(-0.64%)
Sep 28, 2016 9.240 9.383 9.210 9.350 40,809 +0.06(+0.65%)
Sep 27, 2016 9.160 9.310 9.160 9.290 61,712 +0.07(+0.76%)
Sep 26, 2016 9.260 9.260 9.179 9.220 22,769 -0.09(-0.97%)
Sep 23, 2016 9.340 9.370 9.271 9.310 27,993 -0.11(-1.17%)
Sep 22, 2016 9.447 9.447 9.340 9.420 20,063 +0.13(+1.40%)
Sep 21, 2016 9.200 9.320 9.190 9.290 36,613 +0.12(+1.31%)
Sep 20, 2016 9.210 9.230 9.133 9.170 16,519 +0.02(+0.22%)
Sep 19, 2016 9.150 9.200 9.120 9.150 16,785 +0.12(+1.33%)
Sep 16, 2016 9.110 9.110 9.030 9.030 29,566 -0.09(-0.99%)
Sep 15, 2016 9.020 9.180 9.000 9.120 23,653 +0.11(+1.22%)
Sep 14, 2016 9.080 9.092 9.000 9.010 19,935 -0.10(-1.10%)
Sep 13, 2016 9.280 9.280 9.100 9.110 16,206 -0.31(-3.29%)
Sep 12, 2016 9.340 9.420 9.210 9.420 26,844 +0.05(+0.53%)
Sep 09, 2016 9.600 9.600 9.351 9.370 39,060 -0.27(-2.80%)
Sep 08, 2016 9.650 9.680 9.597 9.640 44,610 +0.09(+0.94%)
Sep 07, 2016 9.600 9.620 9.510 9.550 73,367 -0.03(-0.31%)
Sep 06, 2016 9.430 9.590 9.430 9.580 31,996 +0.24(+2.57%)
Sep 02, 2016 9.260 9.340 9.340 9.340 25,000 +0.12(+1.35%)
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.