Global Clean Energy Ishares ETF (NQ: ICLN )

23.82 USD +0.77 (+3.34%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.100 9.130 9.073 9.100 8,256 +0.00(+0.00%)
Jul 28, 2016 9.160 9.160 9.060 9.100 29,187 -0.11(-1.19%)
Jul 27, 2016 9.260 9.260 9.130 9.210 12,664 -0.02(-0.21%)
Jul 26, 2016 9.120 9.240 9.120 9.229 47,258 +0.12(+1.31%)
Jul 25, 2016 9.130 9.179 9.050 9.110 16,545 -0.02(-0.22%)
Jul 22, 2016 9.150 9.150 9.070 9.130 65,625 +0.07(+0.77%)
Jul 21, 2016 9.130 9.190 9.060 9.060 14,333 -0.04(-0.40%)
Jul 20, 2016 9.020 9.140 8.990 9.096 32,470 +0.12(+1.28%)
Jul 19, 2016 9.030 9.079 8.952 8.981 54,782 -0.04(-0.44%)
Jul 18, 2016 8.950 9.077 8.912 9.020 73,426 +0.02(+0.26%)
Jul 15, 2016 9.040 9.040 8.920 8.997 41,616 -0.05(-0.59%)
Jul 14, 2016 8.990 9.080 8.978 9.050 31,920 +0.08(+0.89%)
Jul 13, 2016 9.070 9.079 8.940 8.970 34,163 -0.12(-1.34%)
Jul 12, 2016 9.040 9.110 9.040 9.092 57,499 +0.06(+0.69%)
Jul 11, 2016 8.930 9.100 8.930 9.030 53,405 +0.11(+1.23%)
Jul 08, 2016 8.860 8.960 8.820 8.920 18,441 +0.21(+2.42%)
Jul 07, 2016 8.700 8.848 8.671 8.710 17,457 -0.00(-0.00%)
Jul 05, 2016 8.770 8.770 8.609 8.710 24,523 -0.07(-0.82%)
Jul 01, 2016 8.800 8.782 8.782 8.782 22,600 +0.00(+0.06%)
Jun 30, 2016 8.720 8.800 8.710 8.777 23,256 +0.11(+1.24%)
Jun 29, 2016 8.520 8.680 8.520 8.670 35,035 +0.14(+1.64%)
Jun 28, 2016 8.320 8.530 8.320 8.530 44,592 +0.37(+4.53%)
Jun 27, 2016 8.270 8.270 8.010 8.160 76,920 -0.13(-1.57%)
Jun 24, 2016 8.370 8.460 8.220 8.290 84,453 -0.45(-5.15%)
Jun 23, 2016 8.640 8.780 8.630 8.740 38,510 +0.20(+2.34%)
Jun 22, 2016 8.590 8.690 8.540 8.540 18,300 +0.00(+0.00%)
Jun 21, 2016 8.530 8.560 8.446 8.540 71,134 -0.20(-2.29%)
Jun 20, 2016 8.740 8.790 8.700 8.740 19,163 +0.26(+3.07%)
Jun 17, 2016 8.490 8.560 8.455 8.480 37,500 +0.05(+0.61%)
Jun 16, 2016 8.320 8.430 8.215 8.429 69,406 +0.09(+1.02%)
Jun 15, 2016 8.380 8.470 8.344 8.344 62,195 +0.04(+0.53%)
Jun 14, 2016 8.400 8.430 8.250 8.300 72,610 -0.09(-1.07%)
Jun 13, 2016 8.520 8.580 8.380 8.390 392,509 -0.25(-2.89%)
Jun 10, 2016 8.900 8.900 8.591 8.640 23,530 -0.38(-4.21%)
Jun 09, 2016 9.060 9.060 8.937 9.020 14,554 -0.10(-1.10%)
Jun 08, 2016 9.100 9.149 9.085 9.120 24,095 +0.00(+0.00%)
Jun 07, 2016 9.100 9.150 9.070 9.120 22,321 +0.05(+0.54%)
Jun 06, 2016 8.920 9.087 8.910 9.071 31,383 +0.16(+1.81%)
Jun 03, 2016 8.900 8.930 8.860 8.910 15,937 -0.02(-0.21%)
Jun 02, 2016 8.850 8.929 8.848 8.929 11,504 +0.04(+0.44%)
Jun 01, 2016 8.750 8.900 8.740 8.890 37,997 +0.17(+1.95%)
May 31, 2016 8.680 8.740 8.620 8.720 39,422 +0.06(+0.69%)
May 27, 2016 8.730 8.660 8.660 8.660 15,900 -0.03(-0.29%)
May 26, 2016 8.750 8.750 8.632 8.685 55,421 -0.01(-0.17%)
May 25, 2016 8.690 8.710 8.630 8.700 29,533 +0.03(+0.31%)
May 24, 2016 8.600 8.710 8.600 8.673 11,503 +0.11(+1.32%)
May 23, 2016 8.520 8.630 8.510 8.560 23,915 +0.01(+0.12%)
May 20, 2016 8.500 8.590 8.468 8.550 52,148 +0.15(+1.73%)
May 19, 2016 8.470 8.470 8.300 8.405 118,219 -0.10(-1.12%)
May 18, 2016 8.650 8.650 8.500 8.500 39,778 -0.14(-1.57%)
May 17, 2016 8.710 8.750 8.620 8.635 37,554 -0.04(-0.52%)
May 16, 2016 8.650 8.770 8.610 8.680 28,343 +0.12(+1.40%)
May 13, 2016 8.690 8.790 8.560 8.560 52,798 -0.17(-1.95%)
May 12, 2016 8.870 8.870 8.656 8.730 65,156 -0.13(-1.47%)
May 11, 2016 8.720 8.885 8.720 8.860 13,379 +0.12(+1.37%)
May 10, 2016 8.690 8.740 8.630 8.740 24,781 +0.11(+1.28%)
May 09, 2016 8.750 8.750 8.600 8.630 31,754 -0.17(-1.93%)
May 06, 2016 8.700 8.820 8.650 8.800 23,225 +0.10(+1.15%)
May 05, 2016 8.880 8.900 8.690 8.700 24,702 -0.12(-1.36%)
May 04, 2016 8.810 8.950 8.790 8.820 44,954 -0.03(-0.35%)
May 03, 2016 9.080 9.080 8.850 8.851 35,105 -0.22(-2.45%)
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.