Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.053 8.053 7.940 8.018 24,244 -0.11(-1.40%)
Sep 29, 2016 8.272 8.272 8.088 8.132 33,763 -0.05(-0.64%)
Sep 28, 2016 8.088 8.213 8.062 8.184 46,621 +0.05(+0.65%)
Sep 27, 2016 8.018 8.149 8.018 8.132 70,501 +0.06(+0.76%)
Sep 26, 2016 8.106 8.106 8.034 8.071 26,011 -0.08(-0.97%)
Sep 23, 2016 8.176 8.202 8.115 8.149 31,979 -0.10(-1.17%)
Sep 22, 2016 8.269 8.269 8.176 8.246 22,920 +0.11(+1.40%)
Sep 21, 2016 8.053 8.158 8.044 8.132 41,827 +0.11(+1.31%)
Sep 20, 2016 8.062 8.079 7.995 8.027 18,871 +0.02(+0.22%)
Sep 19, 2016 8.009 8.053 7.983 8.009 19,175 +0.11(+1.33%)
Sep 16, 2016 7.974 7.974 7.904 7.904 33,776 -0.08(-0.99%)
Sep 15, 2016 7.896 8.036 7.878 7.983 27,021 +0.10(+1.22%)
Sep 14, 2016 7.948 7.959 7.878 7.887 22,774 -0.09(-1.10%)
Sep 13, 2016 8.123 8.123 7.966 7.974 18,514 -0.27(-3.29%)
Sep 12, 2016 8.176 8.246 8.062 8.246 30,667 +0.04(+0.53%)
Sep 09, 2016 8.403 8.403 8.185 8.202 44,623 -0.24(-2.80%)
Sep 08, 2016 8.447 8.473 8.401 8.438 50,963 +0.08(+0.94%)
Sep 07, 2016 8.403 8.421 8.324 8.359 83,816 -0.03(-0.31%)
Sep 06, 2016 8.254 8.394 8.254 8.386 36,552 +0.21(+2.57%)
Sep 02, 2016 8.106 8.176 8.176 8.176 28,560 +0.11(+1.35%)
Sep 01, 2016 8.053 8.141 8.004 8.067 26,531 +0.02(+0.28%)
Aug 31, 2016 8.062 8.123 8.001 8.044 17,344 -0.08(-0.97%)
Aug 30, 2016 8.097 8.184 8.071 8.123 26,850 +0.02(+0.22%)
Aug 29, 2016 8.097 8.167 8.062 8.106 16,263 +0.03(+0.33%)
Aug 26, 2016 8.167 8.263 8.048 8.079 47,373 -0.04(-0.43%)
Aug 25, 2016 8.141 8.158 8.106 8.114 36,377 -0.01(-0.11%)
Aug 24, 2016 8.167 8.254 8.114 8.123 37,431 -0.02(-0.22%)
Aug 23, 2016 8.211 8.254 8.132 8.141 86,689 +0.00(+0.00%)
Aug 22, 2016 8.176 8.202 8.106 8.141 25,778 -0.06(-0.75%)
Aug 19, 2016 8.202 8.206 8.097 8.202 25,514 -0.02(-0.21%)
Aug 18, 2016 8.114 8.237 8.114 8.219 68,043 +0.16(+1.95%)
Aug 17, 2016 8.079 8.094 7.957 8.062 18,196 -0.01(-0.11%)
Aug 16, 2016 8.106 8.106 8.053 8.071 24,361 -0.04(-0.43%)
Aug 15, 2016 8.062 8.114 8.008 8.106 64,536 +0.13(+1.65%)
Aug 12, 2016 8.053 8.057 7.969 7.974 50,860 -0.04(-0.55%)
Aug 11, 2016 8.053 8.079 8.006 8.018 21,972 +0.04(+0.55%)
Aug 10, 2016 8.079 8.079 7.966 7.974 38,296 -0.16(-1.94%)
Aug 09, 2016 8.123 8.141 8.098 8.132 18,212 +0.00(+0.00%)
Aug 08, 2016 8.132 8.141 8.075 8.132 15,212 +0.08(+0.98%)
Aug 05, 2016 8.027 8.114 8.027 8.053 51,828 -0.03(-0.33%)
Aug 04, 2016 8.044 8.110 8.044 8.079 31,306 +0.07(+0.89%)
Aug 03, 2016 7.922 8.026 7.922 8.008 23,070 +0.04(+0.54%)
Aug 02, 2016 7.992 8.000 7.882 7.965 34,041 -0.03(-0.33%)
Aug 01, 2016 7.992 8.054 7.966 7.992 16,837 +0.03(+0.33%)
Jul 29, 2016 7.966 7.992 7.942 7.966 9,431 +0.00(+0.00%)
Jul 28, 2016 8.018 8.018 7.931 7.966 33,343 -0.10(-1.19%)
Jul 27, 2016 8.106 8.106 7.992 8.062 14,467 -0.02(-0.21%)
Jul 26, 2016 7.983 8.088 7.983 8.079 53,988 +0.10(+1.31%)
Jul 25, 2016 7.992 8.034 7.922 7.974 18,901 -0.02(-0.22%)
Jul 22, 2016 8.009 8.009 7.939 7.992 74,971 +0.06(+0.77%)
Jul 21, 2016 7.992 8.045 7.931 7.931 16,374 -0.03(-0.40%)
Jul 20, 2016 7.896 8.001 7.869 7.962 37,094 +0.10(+1.28%)
Jul 19, 2016 7.904 7.947 7.836 7.861 62,584 -0.03(-0.44%)
Jul 18, 2016 7.834 7.946 7.801 7.896 83,883 +0.02(+0.26%)
Jul 15, 2016 7.913 7.913 7.808 7.875 47,543 -0.05(-0.59%)
Jul 14, 2016 7.869 7.948 7.859 7.922 36,466 +0.07(+0.89%)
Jul 13, 2016 7.939 7.948 7.825 7.852 39,028 -0.11(-1.34%)
Jul 12, 2016 7.913 7.974 7.913 7.959 65,688 +0.05(+0.69%)
Jul 11, 2016 7.817 7.966 7.817 7.904 61,011 +0.10(+1.23%)
Jul 08, 2016 7.755 7.843 7.721 7.808 21,067 +0.18(+2.42%)
Jul 07, 2016 7.615 7.745 7.590 7.624 19,943 -0.00(-0.00%)
Jul 05, 2016 7.677 7.677 7.536 7.624 28,015 -0.06(-0.82%)
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.