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 (%)
Sep 30, 2016 8.105 8.105 7.992 8.070 24,087 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,544 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.114 8.238 46,319 +0.05(+0.65%)
Sep 27, 2016 8.070 8.202 8.070 8.185 70,045 +0.06(+0.76%)
Sep 26, 2016 8.158 8.158 8.087 8.123 25,843 -0.08(-0.97%)
Sep 23, 2016 8.229 8.255 8.168 8.202 31,772 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.299 22,772 +0.11(+1.40%)
Sep 21, 2016 8.105 8.211 8.097 8.185 41,556 +0.11(+1.31%)
Sep 20, 2016 8.114 8.132 8.047 8.079 18,749 +0.02(+0.22%)
Sep 19, 2016 8.061 8.105 8.035 8.061 19,051 +0.11(+1.33%)
Sep 16, 2016 8.026 8.026 7.956 7.956 33,558 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.929 8.035 26,846 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.929 7.938 22,626 -0.09(-1.10%)
Sep 13, 2016 8.176 8.176 8.017 8.026 18,394 -0.27(-3.29%)
Sep 12, 2016 8.229 8.299 8.114 8.299 30,468 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.255 44,334 -0.24(-2.80%)
Sep 08, 2016 8.502 8.528 8.456 8.493 50,633 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,273 -0.03(-0.31%)
Sep 06, 2016 8.308 8.449 8.308 8.440 36,316 +0.21(+2.57%)
Sep 02, 2016 8.158 8.229 8.229 8.229 28,375 +0.11(+1.35%)
Sep 01, 2016 8.105 8.194 8.056 8.120 26,359 +0.02(+0.28%)
Aug 31, 2016 8.114 8.176 8.053 8.097 17,232 -0.08(-0.97%)
Aug 30, 2016 8.150 8.238 8.123 8.176 26,676 +0.02(+0.22%)
Aug 29, 2016 8.150 8.220 8.114 8.158 16,158 +0.03(+0.33%)
Aug 26, 2016 8.220 8.317 8.101 8.132 47,067 -0.04(-0.43%)
Aug 25, 2016 8.194 8.211 8.158 8.167 36,141 -0.01(-0.11%)
Aug 24, 2016 8.220 8.308 8.167 8.176 37,189 -0.02(-0.22%)
Aug 23, 2016 8.264 8.308 8.185 8.194 86,128 +0.00(+0.00%)
Aug 22, 2016 8.229 8.255 8.158 8.194 25,612 -0.06(-0.75%)
Aug 19, 2016 8.255 8.260 8.150 8.255 25,349 -0.02(-0.21%)
Aug 18, 2016 8.167 8.291 8.167 8.273 67,603 +0.16(+1.95%)
Aug 17, 2016 8.132 8.147 8.009 8.114 18,078 -0.01(-0.11%)
Aug 16, 2016 8.158 8.158 8.106 8.123 24,203 -0.04(-0.43%)
Aug 15, 2016 8.114 8.167 8.060 8.158 64,119 +0.13(+1.65%)
Aug 12, 2016 8.105 8.110 8.021 8.026 50,531 -0.04(-0.55%)
Aug 11, 2016 8.105 8.132 8.059 8.070 21,830 +0.04(+0.55%)
Aug 10, 2016 8.132 8.132 8.017 8.026 38,048 -0.16(-1.94%)
Aug 09, 2016 8.176 8.194 8.150 8.185 18,094 +0.00(+0.00%)
Aug 08, 2016 8.185 8.194 8.128 8.185 15,114 +0.08(+0.98%)
Aug 05, 2016 8.079 8.167 8.079 8.105 51,493 -0.03(-0.33%)
Aug 04, 2016 8.097 8.163 8.097 8.132 31,104 +0.07(+0.89%)
Aug 03, 2016 7.973 8.078 7.973 8.061 22,920 +0.04(+0.54%)
Aug 02, 2016 8.044 8.053 7.934 8.017 33,821 -0.03(-0.33%)
Aug 01, 2016 8.044 8.107 8.018 8.044 16,728 +0.03(+0.33%)
Jul 29, 2016 8.017 8.044 7.993 8.017 9,370 +0.00(+0.00%)
Jul 28, 2016 8.070 8.070 7.982 8.017 33,128 -0.10(-1.19%)
Jul 27, 2016 8.158 8.158 8.044 8.114 14,374 -0.02(-0.21%)
Jul 26, 2016 8.035 8.141 8.035 8.131 53,639 +0.11(+1.31%)
Jul 25, 2016 8.044 8.087 7.973 8.026 18,779 -0.02(-0.22%)
Jul 22, 2016 8.061 8.061 7.991 8.044 74,486 +0.06(+0.77%)
Jul 21, 2016 8.044 8.097 7.982 7.982 16,268 -0.03(-0.40%)
Jul 20, 2016 7.947 8.053 7.921 8.014 36,854 +0.10(+1.28%)
Jul 19, 2016 7.956 7.999 7.887 7.912 62,179 -0.03(-0.44%)
Jul 18, 2016 7.885 7.997 7.852 7.947 83,340 +0.02(+0.26%)
Jul 15, 2016 7.965 7.965 7.859 7.927 47,235 -0.05(-0.59%)
Jul 14, 2016 7.920 8.000 7.910 7.973 36,230 +0.07(+0.89%)
Jul 13, 2016 7.991 7.999 7.876 7.903 38,776 -0.11(-1.34%)
Jul 12, 2016 7.965 8.026 7.965 8.010 65,263 +0.05(+0.69%)
Jul 11, 2016 7.868 8.017 7.868 7.956 60,616 +0.10(+1.23%)
Jul 08, 2016 7.806 7.894 7.771 7.859 20,931 +0.19(+2.42%)
Jul 07, 2016 7.665 7.795 7.639 7.673 19,814 -0.00(-0.00%)
Jul 05, 2016 7.727 7.727 7.585 7.674 27,834 -0.06(-0.82%)
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.