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, 2019 10.12 10.25 10.08 10.16 318,058 +0.09(+0.94%)
Jul 30, 2019 10.03 10.09 9.962 10.07 150,042 -0.11(-1.12%)
Jul 29, 2019 10.13 10.18 10.12 10.18 134,590 +0.01(+0.09%)
Jul 26, 2019 10.18 10.18 10.11 10.17 137,172 +0.02(+0.19%)
Jul 25, 2019 10.19 10.20 10.13 10.15 119,271 -0.06(-0.56%)
Jul 24, 2019 10.20 10.22 10.15 10.21 130,496 +0.02(+0.19%)
Jul 23, 2019 10.27 10.27 10.13 10.19 175,190 -0.08(-0.74%)
Jul 22, 2019 10.26 10.27 10.21 10.27 236,600 +0.03(+0.32%)
Jul 19, 2019 10.29 10.29 10.23 10.23 174,237 -0.04(-0.41%)
Jul 18, 2019 10.20 10.27 10.18 10.27 252,551 +0.07(+0.65%)
Jul 17, 2019 10.20 10.24 10.17 10.21 172,273 +0.04(+0.37%)
Jul 16, 2019 10.18 10.23 10.16 10.17 525,096 -0.01(-0.09%)
Jul 15, 2019 10.21 10.25 10.16 10.18 190,030 -0.03(-0.28%)
Jul 12, 2019 10.22 10.24 10.18 10.21 227,881 -0.05(-0.46%)
Jul 11, 2019 10.27 10.31 10.23 10.26 188,246 -0.02(-0.18%)
Jul 10, 2019 10.30 10.32 10.25 10.27 201,251 +0.01(+0.09%)
Jul 09, 2019 10.22 10.27 10.19 10.27 141,675 +0.00(+0.00%)
Jul 08, 2019 10.27 10.28 10.22 10.27 338,923 -0.01(-0.09%)
Jul 05, 2019 10.20 10.27 10.13 10.27 375,507 +0.00(+0.00%)
Jul 03, 2019 10.25 10.30 10.23 10.27 746,052 +0.09(+0.93%)
Jul 02, 2019 10.15 10.19 10.11 10.18 300,415 -0.22(-2.09%)
Jul 01, 2019 10.23 10.40 10.09 10.40 345,353 +0.32(+3.20%)
Jun 28, 2019 10.05 10.09 10.04 10.08 251,640 +0.03(+0.28%)
Jun 27, 2019 9.943 10.05 9.924 10.05 1,046,413 +0.09(+0.86%)
Jun 26, 2019 10.04 10.04 9.943 9.962 290,991 +0.02(+0.19%)
Jun 25, 2019 10.07 10.07 9.943 9.943 386,066 -0.10(-1.04%)
Jun 24, 2019 10.09 10.09 10.04 10.05 224,957 +0.00(+0.00%)
Jun 21, 2019 10.05 10.06 10.01 10.05 266,741 -0.04(-0.38%)
Jun 20, 2019 10.07 10.09 10.01 10.09 215,446 +0.14(+1.43%)
Jun 19, 2019 9.934 9.962 9.858 9.943 216,070 +0.03(+0.29%)
Jun 18, 2019 9.830 9.943 9.830 9.915 416,306 +0.17(+1.75%)
Jun 17, 2019 9.773 9.773 9.716 9.744 327,172 -0.05(-0.50%)
Jun 14, 2019 9.813 9.850 9.747 9.794 388,979 -0.08(-0.76%)
Jun 13, 2019 9.813 9.869 9.794 9.869 167,227 +0.10(+1.06%)
Jun 12, 2019 9.813 9.822 9.728 9.766 291,222 -0.06(-0.57%)
Jun 11, 2019 9.860 9.860 9.784 9.822 161,315 +0.04(+0.38%)
Jun 10, 2019 9.803 9.822 9.737 9.784 138,745 +0.00(+0.00%)
Jun 07, 2019 9.728 9.812 9.681 9.784 102,671 +0.17(+1.76%)
Jun 06, 2019 9.634 9.653 9.578 9.615 110,495 -0.02(-0.20%)
Jun 05, 2019 9.587 9.653 9.578 9.634 205,883 -0.02(-0.19%)
Jun 04, 2019 9.596 9.653 9.559 9.653 376,599 +0.11(+1.18%)
Jun 03, 2019 9.437 9.559 9.437 9.540 360,836 +0.15(+1.60%)
May 31, 2019 9.352 9.418 9.325 9.390 550,699 -0.05(-0.50%)
May 30, 2019 9.390 9.455 9.390 9.437 155,033 +0.08(+0.80%)
May 29, 2019 9.361 9.361 9.296 9.361 64,556 -0.08(-0.80%)
May 28, 2019 9.390 9.437 9.362 9.437 75,497 +0.13(+1.41%)
May 24, 2019 9.324 9.371 9.305 9.305 46,494 +0.05(+0.51%)
May 23, 2019 9.343 9.361 9.211 9.258 126,770 -0.18(-1.89%)
May 22, 2019 9.418 9.465 9.408 9.437 198,939 +0.06(+0.60%)
May 21, 2019 9.305 9.437 9.305 9.380 133,746 +0.12(+1.32%)
May 20, 2019 9.267 9.267 9.173 9.258 84,081 -0.03(-0.30%)
May 17, 2019 9.352 9.361 9.279 9.286 82,136 -0.12(-1.30%)
May 16, 2019 9.380 9.474 9.380 9.408 84,726 +0.08(+0.81%)
May 15, 2019 9.277 9.387 9.220 9.333 344,986 +0.02(+0.20%)
May 14, 2019 9.267 9.333 9.258 9.314 117,572 +0.10(+1.12%)
May 13, 2019 9.230 9.305 9.144 9.211 174,409 -0.26(-2.78%)
May 10, 2019 9.390 9.474 9.343 9.474 245,878 +0.08(+0.80%)
May 09, 2019 9.380 9.418 9.287 9.399 140,444 -0.08(-0.79%)
May 08, 2019 9.531 9.568 9.474 9.474 135,029 -0.04(-0.40%)
May 07, 2019 9.474 9.540 9.455 9.512 165,043 +0.06(+0.60%)
May 06, 2019 9.408 9.465 9.399 9.455 228,357 -0.15(-1.57%)
May 03, 2019 9.521 9.606 9.521 9.606 156,825 +0.15(+1.59%)
May 02, 2019 9.512 9.521 9.408 9.455 88,405 -0.06(-0.59%)
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.