Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.996 9.005 8.913 8.950 251,114 -0.04(-0.41%)
May 30, 2018 8.867 8.987 8.858 8.987 110,294 +0.15(+1.67%)
May 29, 2018 8.913 8.941 8.803 8.839 141,037 -0.14(-1.54%)
May 25, 2018 8.978 8.978 8.978 0 -0.11(-1.22%)
May 24, 2018 9.153 9.217 9.061 9.088 79,718 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.153 9.199 94,285 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.236 136,605 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,920 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,122 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.144 9.171 71,765 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.199 237,184 +0.03(+0.30%)
May 15, 2018 9.190 9.208 9.125 9.171 121,550 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.199 133,216 +0.05(+0.50%)
May 11, 2018 9.236 9.263 9.148 9.153 146,140 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.227 113,664 +0.17(+1.83%)
May 09, 2018 9.042 9.061 8.969 9.061 106,138 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.978 48,291 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,735 +0.05(+0.51%)
May 04, 2018 9.015 9.077 8.979 9.042 69,084 +0.02(+0.20%)
May 03, 2018 9.061 9.061 8.944 9.024 45,888 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.015 9.042 95,352 -0.05(-0.51%)
May 01, 2018 9.088 9.088 8.968 9.088 106,329 +0.01(+0.10%)
Apr 30, 2018 9.171 9.190 9.052 9.079 268,958 -0.05(-0.50%)
Apr 27, 2018 9.116 9.144 9.093 9.125 83,590 +0.16(+1.75%)
Apr 26, 2018 8.941 8.976 8.895 8.968 49,441 +0.11(+1.25%)
Apr 25, 2018 8.867 8.872 8.811 8.858 49,812 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.849 8.885 107,939 -0.06(-0.72%)
Apr 23, 2018 9.024 9.033 8.913 8.950 109,550 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.987 9.024 70,973 -0.04(-0.41%)
Apr 19, 2018 9.070 9.102 9.015 9.061 82,885 -0.01(-0.10%)
Apr 18, 2018 8.987 9.079 8.987 9.070 86,062 +0.08(+0.92%)
Apr 17, 2018 8.922 8.987 8.895 8.987 55,232 +0.06(+0.72%)
Apr 16, 2018 8.987 8.987 8.895 8.922 180,138 -0.06(-0.62%)
Apr 13, 2018 9.033 9.044 8.941 8.978 276,045 -0.08(-0.92%)
Apr 12, 2018 9.042 9.070 9.030 9.061 103,664 +0.04(+0.47%)
Apr 11, 2018 9.015 9.042 8.968 9.019 59,464 -0.02(-0.26%)
Apr 10, 2018 9.015 9.086 9.015 9.042 74,824 +0.06(+0.62%)
Apr 09, 2018 8.987 9.033 8.922 8.987 106,386 +0.12(+1.35%)
Apr 06, 2018 8.950 9.015 8.858 8.867 119,833 -0.12(-1.38%)
Apr 05, 2018 8.941 9.005 8.941 8.991 355,323 +0.06(+0.67%)
Apr 04, 2018 8.756 8.932 8.756 8.932 58,792 +0.08(+0.94%)
Apr 03, 2018 8.784 8.858 8.756 8.849 1,350,815 +0.20(+2.35%)
Apr 02, 2018 8.766 8.779 8.607 8.646 84,232 -0.13(-1.47%)
Mar 29, 2018 8.775 8.775 8.775 0 +0.04(+0.42%)
Mar 28, 2018 8.821 8.839 8.710 8.738 110,423 -0.08(-0.94%)
Mar 27, 2018 8.987 8.987 8.793 8.821 46,344 -0.14(-1.54%)
Mar 26, 2018 8.839 8.959 8.804 8.959 55,765 +0.30(+3.51%)
Mar 23, 2018 8.766 8.814 8.655 8.655 48,320 -0.12(-1.37%)
Mar 22, 2018 8.849 8.913 8.756 8.775 83,813 -0.16(-1.75%)
Mar 21, 2018 8.858 8.978 8.858 8.932 51,625 +0.03(+0.31%)
Mar 20, 2018 8.858 8.904 8.840 8.904 51,132 +0.07(+0.84%)
Mar 19, 2018 8.803 8.849 8.766 8.830 65,905 +0.05(+0.52%)
Mar 16, 2018 8.803 8.830 8.756 8.784 82,618 -0.06(-0.73%)
Mar 15, 2018 8.876 8.922 8.812 8.849 35,261 +0.01(+0.10%)
Mar 14, 2018 8.867 8.867 8.812 8.839 43,978 +0.02(+0.21%)
Mar 13, 2018 8.867 8.904 8.767 8.821 42,131 -0.02(-0.21%)
Mar 12, 2018 8.830 8.849 8.807 8.839 34,425 +0.05(+0.52%)
Mar 09, 2018 8.793 8.803 8.747 8.793 50,997 +0.06(+0.74%)
Mar 08, 2018 8.747 8.747 8.664 8.729 46,595 -0.01(-0.11%)
Mar 07, 2018 8.664 8.738 35,457 +0.02(+0.21%)
Mar 06, 2018 8.692 8.738 8.673 8.720 59,641 +0.06(+0.74%)
Mar 05, 2018 8.572 8.664 8.562 8.655 46,898 +0.03(+0.32%)
Mar 02, 2018 8.489 8.627 8.461 8.627 101,866 +0.06(+0.64%)
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.