Global Clean Energy Ishares ETF (NQ: ICLN )

25.85 USD +0.35 (+1.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.950 9.970 9.821 9.850 247,907 -0.05(-0.51%)
Apr 27, 2018 9.890 9.920 9.865 9.900 77,048 +0.17(+1.75%)
Apr 26, 2018 9.700 9.738 9.650 9.730 45,572 +0.12(+1.25%)
Apr 25, 2018 9.620 9.625 9.559 9.610 45,914 -0.03(-0.31%)
Apr 24, 2018 9.730 9.760 9.600 9.640 99,491 -0.07(-0.72%)
Apr 23, 2018 9.790 9.800 9.670 9.710 100,976 -0.08(-0.82%)
Apr 20, 2018 9.850 9.850 9.750 9.790 65,418 -0.04(-0.41%)
Apr 19, 2018 9.840 9.875 9.780 9.830 76,398 -0.01(-0.10%)
Apr 18, 2018 9.750 9.850 9.750 9.840 79,326 +0.09(+0.92%)
Apr 17, 2018 9.680 9.750 9.650 9.750 50,909 +0.07(+0.72%)
Apr 16, 2018 9.750 9.750 9.650 9.680 166,039 -0.06(-0.62%)
Apr 13, 2018 9.800 9.812 9.700 9.740 254,439 -0.09(-0.92%)
Apr 12, 2018 9.810 9.840 9.797 9.830 95,551 +0.05(+0.47%)
Apr 11, 2018 9.780 9.810 9.730 9.784 54,810 -0.03(-0.26%)
Apr 10, 2018 9.780 9.857 9.780 9.810 68,968 +0.06(+0.62%)
Apr 09, 2018 9.750 9.800 9.680 9.750 98,060 +0.13(+1.35%)
Apr 06, 2018 9.710 9.780 9.610 9.620 110,454 -0.14(-1.38%)
Apr 05, 2018 9.700 9.770 9.700 9.755 327,512 +0.07(+0.67%)
Apr 04, 2018 9.500 9.690 9.500 9.690 54,191 +0.09(+0.94%)
Apr 03, 2018 9.530 9.610 9.500 9.600 1,245,087 +0.22(+2.35%)
Apr 02, 2018 9.510 9.525 9.338 9.380 77,640 -0.14(-1.47%)
Mar 29, 2018 9.520 9.520 9.520 0 +0.04(+0.42%)
Mar 28, 2018 9.570 9.590 9.450 9.480 101,781 -0.09(-0.94%)
Mar 27, 2018 9.750 9.750 9.540 9.570 42,717 -0.15(-1.54%)
Mar 26, 2018 9.590 9.720 9.552 9.720 51,401 +0.33(+3.51%)
Mar 23, 2018 9.510 9.562 9.390 9.390 44,538 -0.13(-1.37%)
Mar 22, 2018 9.600 9.670 9.500 9.520 77,253 -0.17(-1.75%)
Mar 21, 2018 9.610 9.740 9.610 9.690 47,585 +0.03(+0.31%)
Mar 20, 2018 9.610 9.660 9.590 9.660 47,130 +0.08(+0.84%)
Mar 19, 2018 9.550 9.600 9.510 9.580 60,747 +0.05(+0.52%)
Mar 16, 2018 9.550 9.580 9.500 9.530 76,152 -0.07(-0.73%)
Mar 15, 2018 9.630 9.680 9.560 9.600 32,502 +0.01(+0.10%)
Mar 14, 2018 9.620 9.620 9.560 9.590 40,536 +0.02(+0.21%)
Mar 13, 2018 9.620 9.660 9.511 9.570 38,834 -0.02(-0.21%)
Mar 12, 2018 9.580 9.600 9.555 9.590 31,731 +0.05(+0.52%)
Mar 09, 2018 9.540 9.550 9.490 9.540 47,006 +0.07(+0.74%)
Mar 08, 2018 9.490 9.490 9.400 9.470 42,948 -0.01(-0.11%)
Mar 07, 2018 9.400 9.480 32,682 +0.02(+0.21%)
Mar 06, 2018 9.430 9.480 9.410 9.460 54,973 +0.07(+0.74%)
Mar 05, 2018 9.300 9.400 9.290 9.390 43,228 +0.03(+0.32%)
Mar 02, 2018 9.210 9.360 9.180 9.360 93,893 +0.06(+0.64%)
Mar 01, 2018 9.370 9.390 9.230 9.300 36,519 -0.06(-0.64%)
Feb 28, 2018 9.470 9.470 9.320 9.360 65,490 -0.08(-0.85%)
Feb 27, 2018 9.550 9.600 9.437 9.440 77,478 -0.14(-1.46%)
Feb 26, 2018 9.480 9.580 9.460 9.580 81,034 +0.12(+1.27%)
Feb 23, 2018 9.540 9.540 9.400 9.460 59,896 -0.06(-0.63%)
Feb 22, 2018 9.620 9.620 9.463 9.520 47,435 +0.02(+0.21%)
Feb 21, 2018 9.510 9.600 9.470 9.500 102,460 +0.05(+0.53%)
Feb 20, 2018 9.450 9.500 9.450 9.450 52,244 -0.04(-0.42%)
Feb 16, 2018 9.490 9.490 9.490 0 +0.04(+0.42%)
Feb 15, 2018 9.310 9.450 9.290 9.450 95,914 +0.20(+2.16%)
Feb 14, 2018 9.260 9.130 9.250 47,805 +0.12(+1.31%)
Feb 13, 2018 9.040 9.130 9.020 9.130 74,721 +0.12(+1.33%)
Feb 12, 2018 8.900 9.040 8.890 9.010 118,397 +0.16(+1.81%)
Feb 09, 2018 8.870 8.905 8.650 8.850 116,317 +0.04(+0.45%)
Feb 08, 2018 9.080 8.810 8.810 60,158 -0.24(-2.65%)
Feb 07, 2018 9.090 9.170 9.030 9.050 84,790 -0.05(-0.55%)
Feb 06, 2018 8.860 9.120 8.780 9.100 312,478 +0.02(+0.21%)
Feb 05, 2018 9.250 9.280 9.020 9.081 105,395 -0.23(-2.46%)
Feb 02, 2018 9.430 9.430 9.310 9.310 67,758 -0.21(-2.21%)
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.