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 (%)
Dec 31, 2015 8.475 8.510 8.510 8.510 72,038 -0.03(-0.30%)
Dec 30, 2015 8.579 8.579 8.476 8.536 73,680 -0.01(-0.10%)
Dec 29, 2015 8.648 8.648 8.484 8.544 120,732 -0.03(-0.30%)
Dec 28, 2015 8.648 8.655 8.449 8.570 104,701 -0.05(-0.55%)
Dec 24, 2015 8.631 8.618 8.618 8.618 43,014 +0.02(+0.25%)
Dec 23, 2015 8.475 8.638 8.475 8.596 78,585 +0.16(+1.95%)
Dec 22, 2015 8.493 8.493 8.363 8.432 66,099 -0.11(-1.32%)
Dec 21, 2015 8.553 8.562 8.449 8.544 42,048 +0.06(+0.68%)
Dec 18, 2015 8.461 8.521 8.427 8.487 50,008 -0.03(-0.40%)
Dec 17, 2015 8.667 8.693 8.498 8.521 71,700 -0.09(-1.00%)
Dec 16, 2015 8.401 8.624 8.401 8.607 68,764 +0.37(+4.48%)
Dec 15, 2015 8.410 8.410 8.150 8.238 71,608 +0.19(+2.35%)
Dec 14, 2015 7.938 8.049 7.887 8.049 92,906 +0.22(+2.85%)
Dec 11, 2015 7.904 7.904 7.766 7.826 26,705 -0.18(-2.25%)
Dec 10, 2015 8.075 8.075 7.981 8.007 40,197 -0.13(-1.58%)
Dec 09, 2015 8.110 8.230 8.084 8.135 33,195 +0.00(+0.00%)
Dec 08, 2015 8.135 8.135 8.024 8.135 25,617 -0.08(-0.99%)
Dec 07, 2015 8.290 8.307 8.152 8.217 32,314 -0.15(-1.79%)
Dec 04, 2015 8.324 8.367 8.273 8.367 30,244 +0.07(+0.83%)
Dec 03, 2015 8.307 8.384 8.221 8.298 15,767 +0.04(+0.52%)
Dec 02, 2015 8.255 8.281 8.221 8.255 24,684 +0.04(+0.52%)
Dec 01, 2015 8.161 8.218 8.101 8.212 47,027 +0.13(+1.59%)
Nov 30, 2015 8.092 8.144 8.049 8.084 43,402 -0.02(-0.21%)
Nov 27, 2015 8.110 8.152 8.067 8.101 9,301 -0.01(-0.10%)
Nov 25, 2015 8.110 8.109 8.109 8.109 7,341 -0.01(-0.11%)
Nov 24, 2015 8.032 8.127 8.029 8.118 19,481 +0.03(+0.42%)
Nov 23, 2015 8.161 8.161 8.049 8.084 20,780 +0.01(+0.11%)
Nov 20, 2015 8.032 8.109 8.032 8.075 16,804 +0.00(+0.00%)
Nov 19, 2015 8.067 8.084 8.024 8.075 174,111 +0.03(+0.32%)
Nov 18, 2015 7.938 8.054 7.904 8.049 40,827 +0.07(+0.86%)
Nov 17, 2015 8.084 8.092 7.912 7.981 49,869 -0.12(-1.48%)
Nov 16, 2015 7.955 8.116 7.955 8.101 41,504 +0.14(+1.74%)
Nov 13, 2015 8.024 8.041 7.938 7.962 59,650 -0.09(-1.13%)
Nov 12, 2015 8.187 8.204 8.054 8.054 14,041 -0.12(-1.42%)
Nov 11, 2015 8.221 8.324 8.152 8.170 25,136 -0.03(-0.42%)
Nov 10, 2015 8.367 8.410 8.184 8.204 25,587 -0.18(-2.15%)
Nov 09, 2015 8.513 8.513 8.376 8.384 38,094 -0.15(-1.71%)
Nov 06, 2015 8.496 8.547 8.453 8.530 13,955 +0.03(+0.40%)
Nov 05, 2015 8.573 8.590 8.470 8.496 11,302 -0.02(-0.20%)
Nov 04, 2015 8.556 8.607 8.499 8.513 12,120 -0.06(-0.70%)
Nov 03, 2015 8.401 8.616 8.401 8.573 33,376 +0.03(+0.40%)
Nov 02, 2015 8.436 8.564 8.427 8.539 26,805 +0.13(+1.53%)
Oct 30, 2015 8.453 8.470 8.367 8.410 25,058 -0.09(-1.01%)
Oct 29, 2015 8.410 8.521 8.410 8.496 14,679 +0.02(+0.20%)
Oct 28, 2015 8.393 8.539 8.376 8.479 25,383 +0.06(+0.71%)
Oct 27, 2015 8.573 8.573 8.376 8.418 21,461 -0.19(-2.19%)
Oct 26, 2015 8.693 8.693 8.582 8.607 31,582 -0.07(-0.79%)
Oct 23, 2015 8.753 8.753 8.633 8.676 17,849 +0.00(+0.00%)
Oct 22, 2015 8.659 8.719 8.607 8.676 27,588 +0.08(+0.90%)
Oct 21, 2015 8.736 8.736 8.599 8.599 13,242 -0.09(-1.09%)
Oct 20, 2015 8.659 8.702 8.607 8.693 14,018 +0.09(+1.10%)
Oct 19, 2015 8.642 8.693 8.582 8.599 64,172 -0.15(-1.67%)
Oct 16, 2015 8.796 8.796 8.668 8.745 29,345 -0.07(-0.78%)
Oct 15, 2015 8.710 8.865 8.659 8.813 18,892 +0.18(+2.09%)
Oct 14, 2015 8.582 8.659 8.573 8.633 23,481 +0.13(+1.53%)
Oct 13, 2015 8.530 8.540 8.453 8.503 5,919 -0.08(-0.92%)
Oct 12, 2015 8.693 8.693 8.548 8.582 8,308 -0.12(-1.38%)
Oct 09, 2015 8.667 8.736 8.646 8.702 26,349 +0.05(+0.60%)
Oct 08, 2015 8.539 8.667 8.444 8.650 22,071 +0.09(+1.00%)
Oct 07, 2015 8.479 8.598 8.440 8.564 18,860 +0.16(+1.94%)
Oct 06, 2015 8.333 8.427 8.243 8.401 28,511 +0.08(+0.93%)
Oct 05, 2015 8.255 8.367 8.200 8.324 61,846 +0.18(+2.21%)
Oct 02, 2015 7.809 8.144 7.809 8.144 26,157 +0.27(+3.49%)
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.