Global Clean Energy Ishares ETF (NQ: ICLN )

23.82 USD +0.77 (+3.34%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.440 8.510 8.390 8.410 17,424 +0.01(+0.12%)
Feb 26, 2016 8.510 8.588 8.390 8.400 42,962 +0.01(+0.11%)
Feb 25, 2016 8.410 8.410 8.240 8.391 6,940 +0.02(+0.25%)
Feb 24, 2016 8.190 8.370 8.050 8.370 20,560 +0.14(+1.70%)
Feb 23, 2016 8.320 8.390 8.162 8.230 40,331 -0.09(-1.08%)
Feb 22, 2016 8.220 8.386 8.220 8.320 18,204 +0.11(+1.34%)
Feb 19, 2016 8.260 8.260 8.198 8.210 8,364 -0.08(-0.97%)
Feb 18, 2016 8.410 8.410 8.231 8.290 34,943 +0.00(+0.00%)
Feb 17, 2016 8.140 8.310 8.140 8.290 37,950 +0.24(+2.98%)
Feb 16, 2016 8.060 8.120 7.930 8.050 19,292 +0.29(+3.74%)
Feb 12, 2016 7.830 7.760 7.760 7.760 20,900 -0.01(-0.13%)
Feb 11, 2016 7.770 7.872 7.710 7.770 16,572 -0.16(-2.05%)
Feb 10, 2016 8.070 8.070 7.933 7.933 11,198 -0.11(-1.34%)
Feb 09, 2016 7.940 8.104 7.940 8.040 9,223 -0.04(-0.49%)
Feb 08, 2016 8.220 8.220 7.919 8.080 37,250 -0.29(-3.46%)
Feb 05, 2016 8.520 8.520 8.340 8.370 17,321 -0.16(-1.88%)
Feb 04, 2016 8.480 8.654 8.470 8.530 35,526 -0.02(-0.23%)
Feb 03, 2016 8.460 8.560 8.381 8.550 30,323 +0.10(+1.18%)
Feb 02, 2016 8.740 8.740 8.410 8.450 16,167 -0.30(-3.43%)
Feb 01, 2016 8.780 8.780 8.650 8.750 19,509 +0.05(+0.57%)
Jan 29, 2016 8.460 8.700 8.460 8.700 30,282 +0.32(+3.86%)
Jan 28, 2016 8.510 8.510 8.310 8.377 18,950 -0.00(-0.04%)
Jan 27, 2016 8.430 8.520 8.357 8.380 28,932 -0.04(-0.48%)
Jan 26, 2016 8.290 8.420 8.251 8.420 13,911 +0.20(+2.43%)
Jan 25, 2016 8.340 8.370 8.201 8.220 26,991 -0.15(-1.79%)
Jan 22, 2016 8.220 8.410 8.220 8.370 33,914 +0.37(+4.62%)
Jan 21, 2016 8.040 8.150 7.953 8.000 33,694 -0.08(-0.99%)
Jan 20, 2016 8.090 8.150 7.800 8.080 47,939 -0.21(-2.53%)
Jan 19, 2016 8.500 8.500 8.225 8.290 66,283 +0.00(+0.00%)
Jan 15, 2016 8.370 8.290 8.290 8.290 33,400 -0.31(-3.61%)
Jan 14, 2016 8.710 8.710 8.470 8.600 214,572 -0.02(-0.23%)
Jan 13, 2016 8.980 8.980 8.601 8.620 58,022 -0.32(-3.56%)
Jan 12, 2016 9.070 9.120 8.860 8.938 32,834 -0.07(-0.79%)
Jan 11, 2016 9.080 9.130 8.902 9.010 144,338 -0.11(-1.21%)
Jan 08, 2016 9.220 9.280 9.110 9.120 26,835 -0.09(-0.98%)
Jan 07, 2016 9.400 9.400 9.209 9.210 28,009 -0.35(-3.66%)
Jan 06, 2016 9.610 9.620 9.521 9.560 25,438 -0.15(-1.54%)
Jan 05, 2016 9.745 9.775 9.636 9.710 33,800 -0.04(-0.41%)
Jan 04, 2016 9.660 9.760 9.520 9.750 83,671 -0.09(-0.91%)
Dec 31, 2015 9.800 9.840 9.840 9.840 62,300 -0.03(-0.30%)
Dec 30, 2015 9.920 9.920 9.801 9.870 63,720 -0.01(-0.10%)
Dec 29, 2015 10.00 10.00 9.810 9.880 104,412 -0.03(-0.30%)
Dec 28, 2015 10.00 10.01 9.770 9.910 90,548 -0.05(-0.55%)
Dec 24, 2015 9.980 9.965 9.965 9.965 37,200 +0.03(+0.25%)
Dec 23, 2015 9.800 9.989 9.800 9.940 67,962 +0.19(+1.95%)
Dec 22, 2015 9.820 9.820 9.670 9.750 57,164 -0.13(-1.32%)
Dec 21, 2015 9.890 9.900 9.770 9.880 36,364 -0.01(-0.10%)
Dec 18, 2015 9.860 9.930 9.820 9.890 42,915 -0.04(-0.40%)
Dec 17, 2015 10.10 10.13 9.903 9.930 61,530 -0.10(-1.00%)
Dec 16, 2015 9.790 10.05 9.790 10.03 59,010 +0.43(+4.48%)
Dec 15, 2015 9.800 9.800 9.497 9.600 61,451 +0.22(+2.35%)
Dec 14, 2015 9.250 9.380 9.191 9.380 79,728 +0.26(+2.85%)
Dec 11, 2015 9.210 9.210 9.050 9.120 22,917 -0.21(-2.25%)
Dec 10, 2015 9.410 9.410 9.300 9.330 34,496 -0.15(-1.58%)
Dec 09, 2015 9.450 9.590 9.420 9.480 28,487 +0.00(+0.00%)
Dec 08, 2015 9.480 9.480 9.350 9.480 21,984 -0.09(-0.99%)
Dec 07, 2015 9.660 9.680 9.500 9.575 27,731 -0.17(-1.79%)
Dec 04, 2015 9.700 9.750 9.640 9.750 25,954 +0.08(+0.83%)
Dec 03, 2015 9.680 9.770 9.580 9.670 13,531 +0.05(+0.52%)
Dec 02, 2015 9.620 9.650 9.580 9.620 21,183 +0.05(+0.52%)
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.