Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.083 7.145 7.075 7.081 53,690 +0.01(+0.21%)
Nov 29, 2016 7.163 7.163 7.066 7.066 122,861 -0.11(-1.47%)
Nov 28, 2016 7.128 7.198 7.128 7.172 256,726 +0.11(+1.50%)
Nov 25, 2016 7.048 7.119 7.048 7.066 12,024 +0.03(+0.42%)
Nov 23, 2016 7.036 7.036 7.036 0 +0.03(+0.46%)
Nov 22, 2016 6.960 7.039 6.960 7.004 54,716 +0.06(+0.90%)
Nov 21, 2016 7.004 7.004 6.872 6.942 46,398 -0.01(-0.17%)
Nov 18, 2016 6.987 7.004 6.920 6.953 104,068 -0.02(-0.35%)
Nov 17, 2016 6.907 7.039 6.907 6.978 38,403 +0.04(+0.64%)
Nov 16, 2016 7.013 7.031 6.925 6.934 69,284 -0.10(-1.38%)
Nov 15, 2016 6.960 7.031 6.960 7.031 59,583 +0.11(+1.53%)
Nov 14, 2016 6.969 6.969 6.850 6.925 82,297 -0.08(-1.12%)
Nov 11, 2016 7.022 7.022 6.852 7.004 46,591 -0.04(-0.63%)
Nov 10, 2016 7.180 7.180 7.013 7.048 82,797 -0.19(-2.68%)
Nov 09, 2016 7.321 7.338 7.154 7.242 165,449 -0.38(-4.98%)
Nov 08, 2016 7.630 7.647 7.498 7.622 41,705 +0.03(+0.36%)
Nov 07, 2016 7.498 7.630 7.498 7.595 37,762 +0.23(+3.11%)
Nov 04, 2016 7.418 7.462 7.357 7.365 31,992 -0.02(-0.30%)
Nov 03, 2016 7.506 7.542 7.374 7.387 24,626 -0.15(-1.93%)
Nov 02, 2016 7.639 7.656 7.516 7.533 30,723 -0.10(-1.27%)
Nov 01, 2016 7.788 7.823 7.612 7.630 28,009 -0.18(-2.30%)
Oct 31, 2016 7.832 7.832 7.767 7.809 28,743 +0.05(+0.61%)
Oct 28, 2016 7.832 7.841 7.753 7.762 33,793 -0.07(-0.90%)
Oct 27, 2016 7.885 7.950 7.815 7.832 54,340 -0.07(-0.89%)
Oct 26, 2016 7.929 7.937 7.824 7.903 28,854 +0.00(+0.00%)
Oct 25, 2016 7.982 7.982 7.891 7.903 32,569 -0.07(-0.90%)
Oct 24, 2016 7.982 8.070 7.956 7.975 15,015 +0.03(+0.35%)
Oct 21, 2016 7.929 8.050 7.929 7.947 30,156 -0.11(-1.31%)
Oct 20, 2016 8.000 8.070 8.000 8.053 14,459 -0.05(-0.65%)
Oct 19, 2016 8.061 8.114 8.000 8.105 77,058 +0.06(+0.77%)
Oct 18, 2016 8.053 8.061 7.982 8.044 13,004 +0.06(+0.76%)
Oct 17, 2016 8.000 8.000 7.915 7.983 8,493 -0.00(-0.04%)
Oct 14, 2016 7.973 8.035 7.955 7.986 8,317 +0.06(+0.77%)
Oct 13, 2016 7.876 7.946 7.797 7.925 38,393 +0.04(+0.51%)
Oct 12, 2016 7.832 7.911 7.832 7.885 34,448 -0.00(-0.00%)
Oct 11, 2016 7.982 7.982 7.833 7.886 30,500 -0.18(-2.29%)
Oct 10, 2016 7.973 8.088 7.973 8.070 10,660 +0.09(+1.10%)
Oct 07, 2016 8.061 8.061 7.930 7.982 92,654 -0.11(-1.42%)
Oct 06, 2016 8.123 8.141 8.044 8.097 17,279 -0.06(-0.75%)
Oct 05, 2016 8.070 8.158 8.009 8.158 21,908 +0.18(+2.20%)
Oct 04, 2016 8.097 8.097 7.947 7.983 40,065 -0.10(-1.19%)
Oct 03, 2016 8.070 8.088 7.973 8.079 10,074 +0.01(+0.11%)
Sep 30, 2016 8.105 8.105 7.992 8.070 24,087 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,544 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.114 8.238 46,319 +0.05(+0.65%)
Sep 27, 2016 8.070 8.202 8.070 8.185 70,045 +0.06(+0.76%)
Sep 26, 2016 8.158 8.158 8.087 8.123 25,843 -0.08(-0.97%)
Sep 23, 2016 8.229 8.255 8.168 8.202 31,772 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.299 22,772 +0.11(+1.40%)
Sep 21, 2016 8.105 8.211 8.097 8.185 41,556 +0.11(+1.31%)
Sep 20, 2016 8.114 8.132 8.047 8.079 18,749 +0.02(+0.22%)
Sep 19, 2016 8.061 8.105 8.035 8.061 19,051 +0.11(+1.33%)
Sep 16, 2016 8.026 8.026 7.956 7.956 33,558 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.929 8.035 26,846 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.929 7.938 22,626 -0.09(-1.10%)
Sep 13, 2016 8.176 8.176 8.017 8.026 18,394 -0.27(-3.29%)
Sep 12, 2016 8.229 8.299 8.114 8.299 30,468 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.255 44,334 -0.24(-2.80%)
Sep 08, 2016 8.502 8.528 8.456 8.493 50,633 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,273 -0.03(-0.31%)
Sep 06, 2016 8.308 8.449 8.308 8.440 36,316 +0.21(+2.57%)
Sep 02, 2016 8.158 8.229 8.229 8.229 28,375 +0.11(+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.