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 (%)
Mar 31, 2015 10.00 10.04 9.955 9.978 63,841 -0.03(-0.26%)
Mar 30, 2015 9.937 10.02 9.904 10.00 83,424 +0.22(+2.24%)
Mar 27, 2015 9.777 9.869 9.769 9.786 17,482 +0.03(+0.26%)
Mar 26, 2015 9.912 9.912 9.803 9.761 38,354 -0.12(-1.19%)
Mar 25, 2015 10.10 10.10 9.878 9.878 107,151 -0.16(-1.59%)
Mar 24, 2015 10.07 10.07 10.02 10.04 44,892 +0.09(+0.92%)
Mar 23, 2015 9.988 10.01 9.937 9.947 42,957 +0.02(+0.18%)
Mar 20, 2015 9.819 9.991 9.819 9.929 62,952 +0.17(+1.72%)
Mar 19, 2015 9.862 9.862 9.761 9.761 44,558 -0.05(-0.51%)
Mar 18, 2015 9.634 9.918 9.634 9.811 29,882 +0.10(+1.04%)
Mar 17, 2015 9.634 9.719 9.584 9.710 67,895 +0.06(+0.61%)
Mar 16, 2015 9.676 9.676 9.601 9.651 18,347 +0.12(+1.24%)
Mar 13, 2015 9.601 9.601 9.508 9.533 54,225 -0.15(-1.56%)
Mar 12, 2015 9.735 9.735 9.643 9.685 52,796 +0.08(+0.83%)
Mar 11, 2015 9.508 9.618 9.508 9.605 59,508 +0.11(+1.11%)
Mar 10, 2015 9.533 9.634 9.500 9.500 182,560 -0.24(-2.42%)
Mar 09, 2015 9.853 9.853 9.701 9.735 93,239 -0.11(-1.11%)
Mar 06, 2015 10.03 10.03 9.845 9.845 56,783 -0.32(-3.15%)
Mar 05, 2015 10.18 10.18 10.04 10.16 400,533 +0.45(+4.65%)
Mar 04, 2015 9.651 9.719 9.449 9.713 93,592 +0.26(+2.79%)
Mar 03, 2015 9.424 9.458 9.424 9.449 139,504 +0.11(+1.17%)
Mar 02, 2015 9.281 9.340 9.239 9.340 61,789 +0.14(+1.56%)
Feb 27, 2015 9.188 9.205 9.132 9.197 22,580 +0.04(+0.46%)
Feb 26, 2015 9.205 9.205 9.130 9.155 91,520 +0.00(+0.00%)
Feb 25, 2015 9.062 9.188 9.062 9.155 25,661 +0.19(+2.06%)
Feb 24, 2015 8.986 9.163 8.970 8.970 241,968 +0.03(+0.38%)
Feb 23, 2015 8.961 8.961 8.886 8.936 56,925 +0.01(+0.09%)
Feb 20, 2015 8.894 8.978 8.835 8.928 14,123 +0.05(+0.62%)
Feb 19, 2015 8.970 8.970 8.852 8.873 17,515 -0.08(-0.86%)
Feb 18, 2015 9.003 9.003 8.944 8.949 10,010 -0.04(-0.41%)
Feb 17, 2015 9.003 9.003 8.911 8.986 36,801 -0.01(-0.09%)
Feb 13, 2015 8.902 8.995 8.995 8.995 181,714 +0.04(+0.47%)
Feb 12, 2015 8.869 8.970 8.827 8.953 20,829 +0.16(+1.79%)
Feb 11, 2015 8.776 8.843 8.738 8.795 16,968 -0.03(-0.35%)
Feb 10, 2015 8.869 8.869 8.801 8.827 11,127 +0.06(+0.67%)
Feb 09, 2015 8.785 8.791 8.667 8.768 86,913 +0.02(+0.19%)
Feb 06, 2015 8.785 8.852 8.726 8.751 192,379 -0.11(-1.23%)
Feb 05, 2015 8.818 8.869 8.793 8.860 7,446 +0.08(+0.86%)
Feb 04, 2015 8.827 8.866 8.785 8.785 21,117 -0.04(-0.48%)
Feb 03, 2015 8.667 8.835 8.667 8.827 36,169 +0.24(+2.84%)
Feb 02, 2015 8.406 8.591 8.406 8.583 19,156 +0.19(+2.26%)
Jan 30, 2015 8.414 8.439 8.339 8.393 48,570 -0.05(-0.63%)
Jan 29, 2015 8.414 8.500 8.414 8.446 10,671 +0.06(+0.72%)
Jan 28, 2015 8.507 8.507 8.386 8.386 23,543 -0.17(-2.03%)
Jan 27, 2015 8.431 8.591 8.431 8.560 73,108 +0.05(+0.53%)
Jan 26, 2015 8.322 8.515 8.322 8.515 18,687 +0.28(+3.37%)
Jan 23, 2015 8.229 8.263 8.215 8.238 15,701 +0.03(+0.41%)
Jan 22, 2015 8.179 8.249 8.128 8.204 88,400 +0.03(+0.41%)
Jan 21, 2015 8.044 8.196 8.044 8.170 36,724 +0.10(+1.25%)
Jan 20, 2015 8.027 8.111 8.019 8.069 48,740 -0.04(-0.52%)
Jan 16, 2015 7.968 8.128 7.968 8.111 25,378 +0.07(+0.84%)
Jan 15, 2015 8.145 8.170 8.027 8.044 25,886 -0.11(-1.34%)
Jan 14, 2015 8.078 8.187 8.027 8.154 19,838 +0.02(+0.21%)
Jan 13, 2015 8.196 8.271 8.052 8.137 38,175 +0.03(+0.31%)
Jan 12, 2015 8.238 8.254 8.044 8.111 35,466 -0.14(-1.73%)
Jan 09, 2015 8.229 8.297 8.204 8.254 18,686 -0.03(-0.30%)
Jan 08, 2015 8.137 8.288 8.137 8.280 73,596 +0.19(+2.39%)
Jan 07, 2015 8.010 8.137 8.010 8.086 263,426 +0.08(+0.95%)
Jan 06, 2015 8.078 8.111 7.952 8.010 21,489 -0.02(-0.21%)
Jan 05, 2015 8.246 8.246 7.968 8.027 40,942 -0.18(-2.15%)
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.