Global Clean Energy Ishares ETF (NQ: ICLN )

23.47 USD +0.03 (+0.13%)
Official Closing Price Updated: 7:47 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.880 7.880 7.880 0 -0.03(-0.38%)
Dec 29, 2016 7.880 7.919 7.870 7.910 95,708 +0.08(+1.02%)
Dec 28, 2016 7.910 7.939 7.810 7.830 64,205 -0.02(-0.25%)
Dec 27, 2016 7.830 7.867 7.810 7.850 51,437 +0.08(+1.03%)
Dec 23, 2016 7.770 7.770 7.770 0 -0.09(-1.15%)
Dec 22, 2016 7.800 7.860 7.730 7.860 66,183 -0.06(-0.76%)
Dec 21, 2016 7.920 7.935 7.870 7.920 118,117 -0.02(-0.25%)
Dec 20, 2016 7.950 8.000 7.930 7.940 60,721 -0.06(-0.75%)
Dec 19, 2016 7.910 8.000 7.910 8.000 91,078 +0.13(+1.65%)
Dec 16, 2016 7.890 7.927 7.860 7.870 224,914 -0.01(-0.13%)
Dec 15, 2016 7.900 7.920 7.860 7.880 56,859 -0.03(-0.38%)
Dec 14, 2016 8.100 8.100 7.910 7.910 60,971 -0.22(-2.71%)
Dec 13, 2016 8.060 8.150 8.060 8.130 123,858 +0.12(+1.50%)
Dec 12, 2016 8.000 8.120 8.000 8.010 99,309 -0.07(-0.87%)
Dec 09, 2016 8.000 8.127 8.000 8.080 51,842 -0.04(-0.49%)
Dec 08, 2016 8.110 8.150 8.100 8.120 253,440 -0.05(-0.61%)
Dec 07, 2016 8.000 8.190 8.000 8.170 107,752 +0.15(+1.87%)
Dec 06, 2016 7.980 8.020 7.940 8.020 31,625 +0.00(+0.00%)
Dec 05, 2016 7.940 8.020 7.940 8.020 120,453 +0.08(+1.01%)
Dec 02, 2016 7.990 7.990 7.900 7.940 68,014 -0.03(-0.38%)
Dec 01, 2016 8.010 8.060 7.970 7.970 75,764 -0.07(-0.83%)
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%)
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.