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 (%)
Feb 28, 2018 8.729 8.729 8.591 8.627 71,051 -0.07(-0.85%)
Feb 27, 2018 8.803 8.849 8.698 8.701 84,057 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.720 8.830 87,915 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.720 64,982 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.723 8.775 51,463 +0.02(+0.21%)
Feb 21, 2018 8.766 8.849 8.729 8.756 111,160 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,680 -0.04(-0.42%)
Feb 16, 2018 8.747 8.747 8.747 0 +0.04(+0.42%)
Feb 15, 2018 8.581 8.710 8.563 8.710 104,058 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,864 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,066 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.305 128,450 +0.15(+1.81%)
Feb 09, 2018 8.176 8.208 7.973 8.157 126,194 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,266 -0.22(-2.65%)
Feb 07, 2018 8.379 8.452 8.323 8.342 91,990 -0.05(-0.55%)
Feb 06, 2018 8.167 8.406 8.093 8.388 339,012 +0.02(+0.21%)
Feb 05, 2018 8.526 8.554 8.314 8.370 114,344 -0.21(-2.46%)
Feb 02, 2018 8.692 8.692 8.581 8.581 73,511 -0.19(-2.21%)
Feb 01, 2018 8.793 8.803 8.756 8.775 111,767 -0.05(-0.52%)
Jan 31, 2018 8.904 8.913 8.803 8.821 178,298 +0.01(+0.07%)
Jan 30, 2018 8.849 8.863 8.777 8.815 139,271 +0.00(+0.04%)
Jan 29, 2018 8.876 8.876 8.793 8.812 56,793 -0.03(-0.31%)
Jan 26, 2018 8.821 8.849 8.775 8.839 75,079 +0.00(+0.04%)
Jan 25, 2018 8.867 8.876 8.812 8.836 67,409 +0.02(+0.28%)
Jan 24, 2018 8.849 8.849 8.756 8.812 144,350 -0.03(-0.39%)
Jan 23, 2018 8.904 8.913 8.830 8.846 151,063 -0.03(-0.34%)
Jan 22, 2018 8.867 8.895 8.867 8.876 68,206 +0.00(+0.00%)
Jan 19, 2018 8.895 8.895 8.839 8.876 63,673 +0.02(+0.21%)
Jan 18, 2018 8.885 8.922 8.821 8.858 139,762 -0.06(-0.72%)
Jan 17, 2018 8.867 8.922 8.821 8.922 95,917 +0.06(+0.62%)
Jan 16, 2018 8.996 9.005 8.830 8.867 268,787 -0.04(-0.47%)
Jan 12, 2018 8.909 8.909 8.909 0 -0.02(-0.26%)
Jan 11, 2018 8.821 8.940 8.812 8.932 115,180 +0.18(+2.00%)
Jan 10, 2018 8.793 8.793 8.738 8.756 87,209 -0.02(-0.21%)
Jan 09, 2018 8.830 8.839 8.738 8.775 111,876 -0.02(-0.21%)
Jan 08, 2018 8.692 8.793 8.681 8.793 168,194 +0.13(+1.49%)
Jan 05, 2018 8.673 8.701 8.637 8.664 181,510 +0.03(+0.32%)
Jan 04, 2018 8.683 8.710 8.591 8.637 395,396 -0.06(-0.74%)
Jan 03, 2018 8.729 8.729 8.673 8.701 69,666 -0.02(-0.21%)
Jan 02, 2018 8.637 8.720 8.618 8.720 110,631 +0.13(+1.50%)
Dec 29, 2017 8.591 8.591 8.591 0 +0.04(+0.43%)
Dec 28, 2017 8.554 8.572 8.526 8.554 59,729 +0.05(+0.60%)
Dec 27, 2017 8.489 8.517 8.461 8.503 387,100 +0.07(+0.87%)
Dec 26, 2017 8.480 8.480 8.415 8.429 65,534 +0.00(+0.05%)
Dec 22, 2017 8.425 8.452 8.415 8.425 64,850 +0.01(+0.11%)
Dec 21, 2017 8.434 8.443 8.406 8.415 68,584 +0.10(+1.21%)
Dec 20, 2017 8.342 8.342 8.292 8.315 53,602 +0.05(+0.66%)
Dec 19, 2017 8.379 8.379 8.260 8.260 75,948 -0.07(-0.88%)
Dec 18, 2017 8.342 8.360 8.315 8.333 111,512 +0.07(+0.89%)
Dec 15, 2017 8.260 8.287 8.196 8.260 96,106 +0.05(+0.56%)
Dec 14, 2017 8.169 8.242 8.169 8.214 123,638 +0.02(+0.28%)
Dec 13, 2017 8.214 8.214 8.178 8.192 48,873 +0.06(+0.73%)
Dec 12, 2017 8.150 8.150 8.105 8.132 125,602 -0.01(-0.11%)
Dec 11, 2017 8.187 8.205 8.141 8.141 89,302 -0.01(-0.11%)
Dec 08, 2017 8.059 8.150 8.059 8.150 192,785 +0.12(+1.55%)
Dec 07, 2017 7.886 8.026 7.886 8.026 38,308 +0.09(+1.07%)
Dec 06, 2017 7.931 7.941 7.904 7.941 141,077 +0.00(+0.00%)
Dec 05, 2017 7.931 7.959 7.895 7.941 52,428 +0.03(+0.40%)
Dec 04, 2017 8.004 8.114 7.895 7.909 118,627 -0.16(-2.00%)
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.