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 (%)
Jul 31, 2017 8.216 8.288 8.134 8.189 63,340 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.107 8.170 27,919 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.044 8.068 63,872 -0.19(-2.34%)
Jul 26, 2017 8.179 8.261 8.136 8.261 34,539 +0.11(+1.33%)
Jul 25, 2017 8.161 8.167 8.143 8.152 43,571 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.116 8.143 52,573 -0.01(-0.11%)
Jul 21, 2017 8.198 8.198 8.116 8.152 65,636 -0.01(-0.11%)
Jul 20, 2017 8.189 8.134 8.161 30,469 +0.01(+0.11%)
Jul 19, 2017 8.053 8.161 8.053 8.152 109,584 +0.11(+1.35%)
Jul 18, 2017 8.016 8.052 7.998 8.043 44,349 +0.07(+0.91%)
Jul 17, 2017 7.989 7.998 7.953 7.971 92,234 -0.01(-0.11%)
Jul 14, 2017 7.953 7.989 7.925 7.980 125,903 +0.13(+1.62%)
Jul 13, 2017 7.862 7.898 7.853 7.853 31,940 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.871 75,416 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.726 7.753 31,583 -0.03(-0.35%)
Jul 10, 2017 7.808 7.808 7.708 7.780 76,913 +0.01(+0.12%)
Jul 07, 2017 7.735 7.771 7.708 7.771 45,191 +0.02(+0.23%)
Jul 06, 2017 7.726 7.768 7.708 7.753 42,416 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.699 7.726 47,154 -0.07(-0.93%)
Jul 03, 2017 7.799 7.853 7.744 7.799 54,883 +0.04(+0.47%)
Jun 30, 2017 7.744 7.799 7.744 7.762 40,036 +0.06(+0.82%)
Jun 29, 2017 7.826 7.826 7.654 7.699 48,617 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,727 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,577 -0.03(-0.35%)
Jun 26, 2017 7.790 7.790 7.717 7.762 34,471 +0.06(+0.82%)
Jun 23, 2017 7.681 7.735 7.669 7.699 130,590 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.665 24,955 +0.10(+1.35%)
Jun 21, 2017 7.554 7.610 7.545 7.563 28,124 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.536 7.536 78,799 -0.12(-1.51%)
Jun 19, 2017 7.660 7.695 7.579 7.651 57,618 +0.03(+0.35%)
Jun 16, 2017 7.535 7.624 7.535 7.624 33,846 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,408 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.651 44,172 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.651 78,552 +0.00(+0.02%)
Jun 12, 2017 7.633 7.695 7.624 7.649 30,233 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.642 7.651 60,040 -0.07(-0.92%)
Jun 08, 2017 7.678 7.731 7.633 7.722 63,677 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,718 -0.05(-0.69%)
Jun 06, 2017 7.767 7.793 7.749 7.758 75,531 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.767 74,307 +0.00(+0.00%)
Jun 02, 2017 7.767 7.776 7.722 7.767 43,688 +0.00(+0.00%)
Jun 01, 2017 7.758 7.785 7.737 7.767 45,221 +0.02(+0.23%)
May 31, 2017 7.785 7.785 7.713 7.749 43,326 -0.03(-0.34%)
May 30, 2017 7.740 7.795 7.732 7.776 48,653 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.785 61,308 -0.01(-0.11%)
May 25, 2017 7.740 7.844 7.740 7.793 29,806 +0.05(+0.69%)
May 24, 2017 7.713 7.758 7.704 7.740 22,490 +0.02(+0.23%)
May 23, 2017 7.660 7.758 7.660 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.669 7.704 7.651 7.651 31,906 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.660 44,000 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.544 35,388 -0.15(-1.97%)
May 17, 2017 7.767 7.791 7.651 7.695 32,645 -0.09(-1.15%)
May 16, 2017 7.838 7.874 7.778 7.785 56,932 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,458 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,008 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.660 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.758 38,883 +0.01(+0.07%)
May 09, 2017 7.704 7.767 7.695 7.752 37,086 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.660 52,627 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.669 7.793 39,356 +0.14(+1.81%)
May 04, 2017 7.669 7.678 7.597 7.655 30,845 -0.03(-0.41%)
May 03, 2017 7.731 7.758 7.686 7.686 32,811 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,060 +0.09(+1.17%)
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.