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 (%)
Jul 31, 2015 9.037 9.131 8.994 9.011 42,140 -0.03(-0.28%)
Jul 30, 2015 9.105 9.105 8.942 9.037 74,226 -0.21(-2.23%)
Jul 29, 2015 9.045 9.260 9.011 9.243 131,950 +0.20(+2.18%)
Jul 28, 2015 9.071 9.071 8.934 9.045 25,061 +0.11(+1.25%)
Jul 27, 2015 8.985 8.985 8.779 8.934 52,742 -0.16(-1.79%)
Jul 24, 2015 9.174 9.174 9.047 9.097 12,050 -0.06(-0.71%)
Jul 23, 2015 9.243 9.277 9.131 9.162 130,629 -0.05(-0.51%)
Jul 22, 2015 9.371 9.371 9.208 9.208 25,741 -0.15(-1.56%)
Jul 21, 2015 9.440 9.440 9.338 9.354 58,359 +0.03(+0.28%)
Jul 20, 2015 9.414 9.432 9.319 9.329 48,755 +0.02(+0.18%)
Jul 17, 2015 9.560 9.560 9.294 9.311 26,852 -0.12(-1.27%)
Jul 16, 2015 9.380 9.466 9.380 9.432 50,221 +0.20(+2.14%)
Jul 15, 2015 9.466 9.474 9.234 9.234 124,202 -0.27(-2.79%)
Jul 14, 2015 9.432 9.526 9.432 9.499 11,647 +0.02(+0.17%)
Jul 13, 2015 9.535 9.535 9.405 9.483 112,298 +0.11(+1.19%)
Jul 10, 2015 9.371 9.371 9.279 9.371 83,454 +0.28(+3.12%)
Jul 09, 2015 9.028 9.165 9.011 9.088 70,428 +0.45(+5.16%)
Jul 08, 2015 8.865 8.885 8.642 8.642 120,121 -0.38(-4.19%)
Jul 07, 2015 9.011 9.054 8.831 9.020 114,602 -0.11(-1.18%)
Jul 06, 2015 9.251 9.251 9.054 9.127 348,106 -0.39(-4.10%)
Jul 02, 2015 9.543 9.517 9.517 9.517 23,188 -0.01(-0.09%)
Jul 01, 2015 9.680 9.680 9.491 9.526 29,803 -0.02(-0.18%)
Jun 30, 2015 9.603 9.603 9.474 9.543 58,260 +0.11(+1.18%)
Jun 29, 2015 9.612 9.629 9.406 9.432 153,940 -0.30(-3.07%)
Jun 26, 2015 9.878 9.878 9.723 9.730 57,668 -0.11(-1.07%)
Jun 25, 2015 9.964 9.964 9.826 9.835 68,446 -0.10(-1.04%)
Jun 24, 2015 10.07 10.08 9.938 9.938 61,201 -0.11(-1.06%)
Jun 23, 2015 9.968 10.05 9.960 10.04 23,945 +0.08(+0.76%)
Jun 22, 2015 9.858 10.00 9.858 9.968 45,925 +0.12(+1.20%)
Jun 19, 2015 9.917 9.934 9.824 9.850 23,223 -0.13(-1.27%)
Jun 18, 2015 9.917 10.02 9.887 9.977 53,534 +0.10(+1.03%)
Jun 17, 2015 9.824 9.917 9.782 9.875 44,011 +0.04(+0.43%)
Jun 16, 2015 9.824 9.833 9.804 9.833 35,577 +0.05(+0.52%)
Jun 15, 2015 9.756 9.807 9.663 9.782 40,013 -0.12(-1.20%)
Jun 12, 2015 9.934 9.934 9.811 9.900 30,317 -0.03(-0.34%)
Jun 11, 2015 9.909 9.985 9.909 9.934 27,325 +0.01(+0.09%)
Jun 10, 2015 9.892 9.926 9.833 9.926 72,728 +0.15(+1.56%)
Jun 09, 2015 9.875 9.900 9.739 9.773 737,544 -0.13(-1.28%)
Jun 08, 2015 10.06 10.06 9.859 9.900 127,601 -0.07(-0.68%)
Jun 05, 2015 9.934 9.985 9.881 9.968 40,484 -0.06(-0.59%)
Jun 04, 2015 10.11 10.16 9.993 10.03 29,330 -0.14(-1.42%)
Jun 03, 2015 10.15 10.21 10.09 10.17 86,236 +0.03(+0.25%)
Jun 02, 2015 10.15 10.16 10.01 10.15 77,940 +0.03(+0.25%)
Jun 01, 2015 10.27 10.27 10.08 10.12 85,167 -0.17(-1.65%)
May 29, 2015 10.30 10.45 10.21 10.29 54,409 +0.10(+1.00%)
May 28, 2015 10.34 10.43 10.16 10.19 67,190 -0.26(-2.51%)
May 27, 2015 10.48 10.48 10.30 10.45 81,567 +0.06(+0.57%)
May 26, 2015 10.55 10.55 10.33 10.39 78,517 -0.08(-0.73%)
May 22, 2015 10.48 10.47 10.47 10.47 56,440 +0.07(+0.65%)
May 21, 2015 10.38 10.57 10.37 10.40 70,758 -0.08(-0.76%)
May 20, 2015 10.61 10.63 10.42 10.48 117,068 -0.28(-2.57%)
May 19, 2015 10.93 10.93 10.76 10.76 76,772 -0.14(-1.24%)
May 18, 2015 11.05 11.05 10.83 10.89 90,498 -0.01(-0.08%)
May 15, 2015 10.91 10.93 10.85 10.90 68,846 +0.05(+0.47%)
May 14, 2015 10.89 10.89 10.89 10.85 132,149 +0.04(+0.39%)
May 13, 2015 10.81 10.86 10.73 10.81 208,286 +0.13(+1.19%)
May 12, 2015 10.83 10.83 10.68 10.68 593,503 -0.03(-0.24%)
May 11, 2015 10.88 10.88 10.70 10.70 101,263 -0.13(-1.17%)
May 08, 2015 10.77 10.83 10.68 10.83 27,135 +0.19(+1.83%)
May 07, 2015 10.54 10.64 10.37 10.64 79,214 +0.09(+0.88%)
May 06, 2015 10.60 10.70 10.54 10.54 206,308 -0.08(-0.79%)
May 05, 2015 10.73 10.73 10.60 10.63 193,096 -0.09(-0.83%)
May 04, 2015 10.73 10.74 10.65 10.72 37,953 +0.05(+0.44%)
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.