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 (%)
Jan 31, 2018 8.846 8.855 8.745 8.763 179,469 +0.01(+0.07%)
Jan 30, 2018 8.791 8.805 8.720 8.757 140,186 +0.00(+0.04%)
Jan 29, 2018 8.818 8.818 8.736 8.754 57,166 -0.03(-0.31%)
Jan 26, 2018 8.763 8.791 8.718 8.782 75,572 +0.00(+0.04%)
Jan 25, 2018 8.809 8.818 8.754 8.779 67,851 +0.02(+0.28%)
Jan 24, 2018 8.791 8.791 8.699 8.754 145,298 -0.03(-0.39%)
Jan 23, 2018 8.846 8.855 8.773 8.789 152,055 -0.03(-0.34%)
Jan 22, 2018 8.809 8.837 8.809 8.818 68,654 +0.00(+0.00%)
Jan 19, 2018 8.837 8.837 8.782 8.818 64,091 +0.02(+0.21%)
Jan 18, 2018 8.828 8.864 8.764 8.800 140,679 -0.06(-0.72%)
Jan 17, 2018 8.809 8.864 8.763 8.864 96,547 +0.05(+0.62%)
Jan 16, 2018 8.937 8.947 8.772 8.809 270,552 -0.04(-0.47%)
Jan 12, 2018 8.850 8.850 8.850 0 -0.02(-0.26%)
Jan 11, 2018 8.763 8.882 8.754 8.873 115,936 +0.17(+2.00%)
Jan 10, 2018 8.736 8.736 8.681 8.699 87,782 -0.02(-0.21%)
Jan 09, 2018 8.773 8.782 8.681 8.718 112,611 -0.02(-0.21%)
Jan 08, 2018 8.635 8.736 8.625 8.736 169,299 +0.13(+1.49%)
Jan 05, 2018 8.617 8.644 8.580 8.608 182,702 +0.03(+0.32%)
Jan 04, 2018 8.626 8.654 8.534 8.580 397,993 -0.06(-0.74%)
Jan 03, 2018 8.672 8.672 8.617 8.644 70,124 -0.02(-0.21%)
Jan 02, 2018 8.580 8.663 8.562 8.663 111,357 +0.13(+1.50%)
Dec 29, 2017 8.534 8.534 8.534 0 +0.04(+0.43%)
Dec 28, 2017 8.498 8.516 8.470 8.498 60,121 +0.05(+0.60%)
Dec 27, 2017 8.434 8.462 8.406 8.447 389,642 +0.07(+0.87%)
Dec 26, 2017 8.425 8.425 8.360 8.374 65,964 +0.00(+0.05%)
Dec 22, 2017 8.370 8.397 8.360 8.370 65,276 +0.01(+0.11%)
Dec 21, 2017 8.379 8.388 8.351 8.360 69,034 +0.10(+1.21%)
Dec 20, 2017 8.288 8.288 8.238 8.261 53,953 +0.05(+0.66%)
Dec 19, 2017 8.324 8.324 8.206 8.206 76,444 -0.07(-0.88%)
Dec 18, 2017 8.288 8.306 8.261 8.279 112,242 +0.07(+0.89%)
Dec 15, 2017 8.206 8.233 8.143 8.206 96,735 +0.05(+0.56%)
Dec 14, 2017 8.116 8.188 8.116 8.161 124,447 +0.02(+0.28%)
Dec 13, 2017 8.161 8.161 8.125 8.138 49,193 +0.06(+0.73%)
Dec 12, 2017 8.097 8.097 8.052 8.079 126,424 -0.01(-0.11%)
Dec 11, 2017 8.134 8.152 8.088 8.088 89,887 -0.01(-0.11%)
Dec 08, 2017 8.007 8.097 8.007 8.097 194,046 +0.12(+1.55%)
Dec 07, 2017 7.835 7.973 7.835 7.973 38,558 +0.08(+1.07%)
Dec 06, 2017 7.880 7.889 7.853 7.889 142,000 +0.00(+0.00%)
Dec 05, 2017 7.880 7.907 7.844 7.889 52,771 +0.03(+0.40%)
Dec 04, 2017 7.952 8.061 7.844 7.857 119,403 -0.16(-2.00%)
Dec 01, 2017 8.079 8.084 8.025 8.017 60,812 -0.07(-0.81%)
Nov 30, 2017 8.107 8.118 8.070 8.082 62,438 -0.02(-0.24%)
Nov 29, 2017 8.206 8.206 8.097 8.102 956,320 -0.10(-1.22%)
Nov 28, 2017 8.125 8.206 8.125 8.202 124,656 +0.12(+1.44%)
Nov 27, 2017 8.134 8.134 8.079 8.085 88,821 -0.10(-1.20%)
Nov 24, 2017 8.188 8.188 8.162 8.184 32,265 +0.01(+0.17%)
Nov 22, 2017 8.134 8.188 8.125 8.170 105,361 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.116 8.131 60,561 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.095 8.134 69,252 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.125 8.138 58,315 -0.09(-1.05%)
Nov 16, 2017 8.188 8.243 8.179 8.224 42,911 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.116 8.143 90,362 -0.07(-0.88%)
Nov 14, 2017 8.206 8.215 8.161 8.215 64,018 -0.01(-0.11%)
Nov 13, 2017 8.233 8.233 8.197 8.224 119,996 +0.02(+0.23%)
Nov 10, 2017 8.243 8.243 8.197 8.205 42,045 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.230 8.270 78,873 -0.15(-1.72%)
Nov 08, 2017 8.388 8.415 8.351 8.415 42,798 +0.11(+1.31%)
Nov 07, 2017 8.460 8.460 8.297 8.306 59,968 -0.15(-1.82%)
Nov 06, 2017 8.424 8.487 8.408 8.460 80,739 +0.07(+0.86%)
Nov 03, 2017 8.397 8.403 8.324 8.388 43,084 -0.07(-0.82%)
Nov 02, 2017 8.478 8.501 8.451 8.457 34,391 +0.02(+0.28%)
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.