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 (%)
Sep 29, 2017 8.250 8.250 8.168 8.196 71,678 +0.01(+0.07%)
Sep 28, 2017 8.168 8.208 8.159 8.190 32,337 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.159 8.219 56,000 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.142 8.177 54,164 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.169 8.187 52,689 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.305 8.369 39,406 +0.02(+0.22%)
Sep 21, 2017 8.424 8.437 8.342 8.351 61,588 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.378 51,613 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,571 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,852 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,758 -0.03(-0.32%)
Sep 14, 2017 8.378 8.460 8.361 8.460 26,020 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,475 -0.06(-0.76%)
Sep 12, 2017 8.406 8.442 8.369 8.396 107,954 +0.03(+0.40%)
Sep 11, 2017 8.333 8.378 8.333 8.363 52,618 +0.06(+0.69%)
Sep 08, 2017 8.323 8.328 8.287 8.305 46,226 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.305 8.333 26,006 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,718 +0.07(+0.88%)
Sep 05, 2017 8.351 8.379 8.260 8.269 80,930 -0.09(-1.09%)
Sep 01, 2017 8.333 8.378 8.323 8.360 626,469 +0.03(+0.33%)
Aug 31, 2017 8.314 8.333 8.260 8.333 485,881 +0.02(+0.22%)
Aug 30, 2017 8.287 8.314 8.256 8.314 80,571 +0.04(+0.44%)
Aug 29, 2017 8.232 8.287 8.214 8.278 80,509 +0.00(+0.00%)
Aug 28, 2017 8.269 8.278 8.250 8.278 237,115 +0.02(+0.28%)
Aug 25, 2017 8.232 8.241 8.255 25,906 +0.02(+0.28%)
Aug 24, 2017 8.250 8.287 8.194 8.232 22,277 +0.00(+0.00%)
Aug 23, 2017 8.159 8.232 8.159 8.232 29,440 +0.06(+0.78%)
Aug 22, 2017 8.177 8.214 8.168 8.168 33,430 +0.02(+0.22%)
Aug 21, 2017 8.214 8.241 8.141 8.150 43,034 -0.09(-1.11%)
Aug 18, 2017 8.214 8.250 8.168 8.241 32,277 +0.11(+1.35%)
Aug 17, 2017 8.296 8.296 8.123 8.132 112,538 -0.19(-2.30%)
Aug 16, 2017 8.333 8.333 8.269 8.323 52,528 +0.06(+0.72%)
Aug 15, 2017 8.250 8.273 8.223 8.264 32,045 +0.01(+0.17%)
Aug 14, 2017 8.177 8.269 8.177 8.250 31,238 +0.07(+0.89%)
Aug 11, 2017 8.132 8.196 8.132 8.177 29,667 +0.01(+0.11%)
Aug 10, 2017 8.250 8.250 8.168 8.168 55,674 -0.11(-1.37%)
Aug 09, 2017 8.323 8.333 8.269 8.282 43,469 -0.07(-0.82%)
Aug 08, 2017 8.442 8.442 8.333 8.351 48,129 -0.03(-0.38%)
Aug 07, 2017 8.314 8.387 8.314 8.383 71,220 +0.08(+0.93%)
Aug 04, 2017 8.305 8.265 8.305 47,806 +0.05(+0.55%)
Aug 03, 2017 8.278 8.296 8.251 8.260 63,336 +0.04(+0.44%)
Aug 02, 2017 8.278 8.292 8.169 8.223 41,324 -0.03(-0.33%)
Aug 01, 2017 8.278 8.278 8.214 8.250 42,353 +0.01(+0.11%)
Jul 31, 2017 8.269 8.342 8.187 8.241 62,934 +0.02(+0.22%)
Jul 28, 2017 8.223 8.223 8.159 8.223 27,740 +0.10(+1.27%)
Jul 27, 2017 8.205 8.212 8.096 8.120 63,462 -0.19(-2.34%)
Jul 26, 2017 8.232 8.314 8.188 8.314 34,318 +0.11(+1.33%)
Jul 25, 2017 8.214 8.219 8.196 8.205 43,292 +0.01(+0.11%)
Jul 24, 2017 8.214 8.214 8.168 8.196 52,236 -0.01(-0.11%)
Jul 21, 2017 8.250 8.250 8.168 8.205 65,215 -0.01(-0.11%)
Jul 20, 2017 8.241 8.187 8.214 30,274 +0.01(+0.11%)
Jul 19, 2017 8.104 8.214 8.104 8.205 108,882 +0.11(+1.35%)
Jul 18, 2017 8.068 8.104 8.050 8.095 44,065 +0.07(+0.91%)
Jul 17, 2017 8.041 8.050 8.004 8.022 91,643 -0.01(-0.11%)
Jul 14, 2017 8.004 8.041 7.977 8.031 125,096 +0.13(+1.62%)
Jul 13, 2017 7.913 7.949 7.904 7.904 31,735 -0.02(-0.23%)
Jul 12, 2017 7.812 7.940 7.812 7.922 74,933 +0.12(+1.52%)
Jul 11, 2017 7.812 7.831 7.776 7.803 31,380 -0.03(-0.35%)
Jul 10, 2017 7.858 7.858 7.758 7.831 76,420 +0.01(+0.12%)
Jul 07, 2017 7.785 7.822 7.758 7.822 44,901 +0.02(+0.23%)
Jul 06, 2017 7.776 7.818 7.758 7.803 42,144 +0.03(+0.35%)
Jul 05, 2017 7.822 7.822 7.748 7.776 46,852 -0.07(-0.93%)
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.