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 (%)
Apr 30, 2015 10.78 10.78 10.56 10.58 80,459 -0.11(-1.03%)
Apr 29, 2015 10.81 10.81 10.69 10.69 152,296 -0.34(-3.07%)
Apr 28, 2015 10.81 11.03 10.74 11.03 167,855 +0.21(+1.96%)
Apr 27, 2015 10.90 10.91 10.80 10.81 48,823 -0.02(-0.16%)
Apr 24, 2015 10.89 10.89 10.77 10.83 37,347 -0.07(-0.62%)
Apr 23, 2015 10.81 10.92 10.80 10.90 49,735 +0.12(+1.10%)
Apr 22, 2015 10.77 10.80 10.71 10.78 65,913 +0.15(+1.43%)
Apr 21, 2015 10.70 10.71 10.63 10.63 81,955 +0.07(+0.64%)
Apr 20, 2015 10.67 10.68 10.54 10.56 107,306 -0.12(-1.11%)
Apr 17, 2015 10.69 10.69 10.59 10.68 125,690 -0.18(-1.64%)
Apr 16, 2015 10.87 10.90 10.75 10.86 93,822 +0.06(+0.55%)
Apr 15, 2015 10.66 10.82 10.66 10.80 53,082 +0.13(+1.19%)
Apr 14, 2015 10.76 10.76 10.63 10.67 55,122 -0.04(-0.40%)
Apr 13, 2015 10.74 10.76 10.70 10.71 152,252 +0.04(+0.40%)
Apr 10, 2015 10.67 10.69 10.61 10.67 36,476 -0.05(-0.47%)
Apr 09, 2015 10.70 10.72 10.59 10.72 78,420 +0.24(+2.26%)
Apr 08, 2015 10.45 10.57 10.45 10.48 43,787 +0.13(+1.23%)
Apr 07, 2015 10.41 10.44 10.35 10.36 67,947 +0.03(+0.33%)
Apr 06, 2015 10.32 10.44 10.32 10.32 48,430 +0.07(+0.66%)
Apr 02, 2015 10.17 10.26 10.26 10.26 277,598 +0.07(+0.66%)
Apr 01, 2015 10.09 10.26 10.09 10.19 139,694 +0.15(+1.44%)
Mar 31, 2015 10.07 10.10 10.02 10.04 63,428 -0.03(-0.26%)
Mar 30, 2015 10.00 10.09 9.968 10.07 82,885 +0.22(+2.24%)
Mar 27, 2015 9.841 9.933 9.833 9.850 17,369 +0.03(+0.26%)
Mar 26, 2015 9.977 9.977 9.866 9.824 38,106 -0.12(-1.19%)
Mar 25, 2015 10.16 10.16 9.943 9.943 106,459 -0.16(-1.59%)
Mar 24, 2015 10.14 10.14 10.09 10.10 44,602 +0.09(+0.92%)
Mar 23, 2015 10.05 10.08 10.00 10.01 42,680 +0.02(+0.18%)
Mar 20, 2015 9.883 10.06 9.883 9.993 62,545 +0.17(+1.72%)
Mar 19, 2015 9.926 9.926 9.824 9.824 44,270 -0.05(-0.51%)
Mar 18, 2015 9.697 9.982 9.697 9.875 29,689 +0.10(+1.04%)
Mar 17, 2015 9.697 9.782 9.646 9.773 67,456 +0.06(+0.61%)
Mar 16, 2015 9.739 9.739 9.663 9.714 18,228 +0.12(+1.24%)
Mar 13, 2015 9.663 9.663 9.570 9.595 53,874 -0.15(-1.56%)
Mar 12, 2015 9.799 9.799 9.706 9.748 52,455 +0.08(+0.83%)
Mar 11, 2015 9.570 9.680 9.570 9.667 59,123 +0.11(+1.11%)
Mar 10, 2015 9.595 9.697 9.562 9.562 181,380 -0.24(-2.42%)
Mar 09, 2015 9.917 9.917 9.764 9.799 92,637 -0.11(-1.11%)
Mar 06, 2015 10.10 10.10 9.909 9.909 56,415 -0.32(-3.15%)
Mar 05, 2015 10.25 10.25 10.10 10.23 397,943 +0.45(+4.64%)
Mar 04, 2015 9.714 9.782 9.511 9.777 92,987 +0.27(+2.79%)
Mar 03, 2015 9.485 9.519 9.485 9.511 138,601 +0.11(+1.17%)
Mar 02, 2015 9.341 9.401 9.299 9.401 61,390 +0.14(+1.56%)
Feb 27, 2015 9.248 9.265 9.192 9.257 22,434 +0.04(+0.46%)
Feb 26, 2015 9.265 9.265 9.189 9.214 90,928 +0.00(+0.00%)
Feb 25, 2015 9.121 9.248 9.121 9.214 25,495 +0.19(+2.06%)
Feb 24, 2015 9.045 9.223 9.028 9.028 240,404 +0.03(+0.38%)
Feb 23, 2015 9.020 9.020 8.943 8.994 56,557 +0.01(+0.09%)
Feb 20, 2015 8.952 9.037 8.893 8.986 14,032 +0.06(+0.62%)
Feb 19, 2015 9.028 9.028 8.909 8.931 17,402 -0.08(-0.86%)
Feb 18, 2015 9.062 9.062 9.003 9.008 9,945 -0.04(-0.41%)
Feb 17, 2015 9.062 9.062 8.969 9.045 36,563 -0.01(-0.09%)
Feb 13, 2015 8.960 9.053 9.053 9.053 180,539 +0.04(+0.47%)
Feb 12, 2015 8.926 9.028 8.884 9.011 20,695 +0.16(+1.79%)
Feb 11, 2015 8.833 8.901 8.794 8.853 16,858 -0.03(-0.35%)
Feb 10, 2015 8.926 8.926 8.859 8.884 11,055 +0.06(+0.67%)
Feb 09, 2015 8.842 8.848 8.723 8.825 86,351 +0.02(+0.19%)
Feb 06, 2015 8.842 8.909 8.782 8.808 191,135 -0.11(-1.23%)
Feb 05, 2015 8.876 8.926 8.850 8.918 7,398 +0.08(+0.86%)
Feb 04, 2015 8.884 8.924 8.842 8.842 20,981 -0.04(-0.48%)
Feb 03, 2015 8.723 8.893 8.723 8.884 35,935 +0.25(+2.84%)
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.