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 (%)
Oct 31, 2016 8.890 8.890 8.816 8.864 25,324 +0.05(+0.61%)
Oct 28, 2016 8.890 8.900 8.800 8.810 29,773 -0.08(-0.90%)
Oct 27, 2016 8.950 9.023 8.870 8.890 47,876 -0.08(-0.89%)
Oct 26, 2016 9.000 9.009 8.880 8.970 25,422 +0.00(+0.00%)
Oct 25, 2016 9.060 9.060 8.956 8.970 28,695 -0.08(-0.90%)
Oct 24, 2016 9.060 9.160 9.030 9.052 13,229 +0.03(+0.35%)
Oct 21, 2016 9.000 9.137 9.000 9.020 26,569 -0.12(-1.31%)
Oct 20, 2016 9.080 9.160 9.080 9.140 12,739 -0.06(-0.65%)
Oct 19, 2016 9.150 9.210 9.080 9.200 67,891 +0.07(+0.77%)
Oct 18, 2016 9.140 9.150 9.060 9.130 11,457 +0.07(+0.76%)
Oct 17, 2016 9.080 9.080 8.983 9.061 7,483 -0.00(-0.04%)
Oct 14, 2016 9.050 9.120 9.029 9.065 7,328 +0.07(+0.77%)
Oct 13, 2016 8.940 9.019 8.850 8.995 33,826 +0.05(+0.51%)
Oct 12, 2016 8.890 8.979 8.890 8.950 30,350 -0.00(-0.00%)
Oct 11, 2016 9.060 9.060 8.891 8.950 26,872 -0.21(-2.29%)
Oct 10, 2016 9.050 9.180 9.050 9.160 9,392 +0.10(+1.10%)
Oct 07, 2016 9.150 9.150 9.001 9.060 81,632 -0.13(-1.42%)
Oct 06, 2016 9.220 9.240 9.130 9.190 15,224 -0.07(-0.75%)
Oct 05, 2016 9.160 9.260 9.090 9.260 19,302 +0.20(+2.20%)
Oct 04, 2016 9.190 9.190 9.020 9.061 35,299 -0.11(-1.19%)
Oct 03, 2016 9.160 9.180 9.050 9.170 8,876 +0.01(+0.11%)
Sep 30, 2016 9.200 9.200 9.071 9.160 21,222 -0.13(-1.40%)
Sep 29, 2016 9.450 9.450 9.240 9.290 29,554 -0.06(-0.64%)
Sep 28, 2016 9.240 9.383 9.210 9.350 40,809 +0.06(+0.65%)
Sep 27, 2016 9.160 9.310 9.160 9.290 61,712 +0.07(+0.76%)
Sep 26, 2016 9.260 9.260 9.179 9.220 22,769 -0.09(-0.97%)
Sep 23, 2016 9.340 9.370 9.271 9.310 27,993 -0.11(-1.17%)
Sep 22, 2016 9.447 9.447 9.340 9.420 20,063 +0.13(+1.40%)
Sep 21, 2016 9.200 9.320 9.190 9.290 36,613 +0.12(+1.31%)
Sep 20, 2016 9.210 9.230 9.133 9.170 16,519 +0.02(+0.22%)
Sep 19, 2016 9.150 9.200 9.120 9.150 16,785 +0.12(+1.33%)
Sep 16, 2016 9.110 9.110 9.030 9.030 29,566 -0.09(-0.99%)
Sep 15, 2016 9.020 9.180 9.000 9.120 23,653 +0.11(+1.22%)
Sep 14, 2016 9.080 9.092 9.000 9.010 19,935 -0.10(-1.10%)
Sep 13, 2016 9.280 9.280 9.100 9.110 16,206 -0.31(-3.29%)
Sep 12, 2016 9.340 9.420 9.210 9.420 26,844 +0.05(+0.53%)
Sep 09, 2016 9.600 9.600 9.351 9.370 39,060 -0.27(-2.80%)
Sep 08, 2016 9.650 9.680 9.597 9.640 44,610 +0.09(+0.94%)
Sep 07, 2016 9.600 9.620 9.510 9.550 73,367 -0.03(-0.31%)
Sep 06, 2016 9.430 9.590 9.430 9.580 31,996 +0.24(+2.57%)
Sep 02, 2016 9.260 9.340 9.340 9.340 25,000 +0.12(+1.35%)
Sep 01, 2016 9.200 9.300 9.144 9.216 23,224 +0.03(+0.28%)
Aug 31, 2016 9.210 9.280 9.140 9.190 15,182 -0.09(-0.97%)
Aug 30, 2016 9.250 9.350 9.220 9.280 23,503 +0.02(+0.22%)
Aug 29, 2016 9.250 9.330 9.210 9.260 14,236 +0.03(+0.33%)
Aug 26, 2016 9.330 9.440 9.195 9.230 41,468 -0.04(-0.43%)
Aug 25, 2016 9.300 9.320 9.260 9.270 31,842 -0.01(-0.11%)
Aug 24, 2016 9.330 9.430 9.270 9.280 32,765 -0.02(-0.22%)
Aug 23, 2016 9.380 9.430 9.290 9.300 75,882 +0.00(+0.00%)
Aug 22, 2016 9.340 9.370 9.260 9.300 22,565 -0.07(-0.75%)
Aug 19, 2016 9.370 9.375 9.250 9.370 22,334 -0.02(-0.21%)
Aug 18, 2016 9.270 9.410 9.270 9.390 59,561 +0.18(+1.95%)
Aug 17, 2016 9.230 9.247 9.090 9.210 15,928 -0.01(-0.11%)
Aug 16, 2016 9.260 9.260 9.200 9.220 21,324 -0.04(-0.43%)
Aug 15, 2016 9.210 9.270 9.148 9.260 56,491 +0.15(+1.65%)
Aug 12, 2016 9.200 9.205 9.104 9.110 44,520 -0.05(-0.55%)
Aug 11, 2016 9.200 9.230 9.147 9.160 19,233 +0.05(+0.55%)
Aug 10, 2016 9.230 9.230 9.100 9.110 33,522 -0.18(-1.94%)
Aug 09, 2016 9.280 9.300 9.251 9.290 15,942 +0.00(+0.00%)
Aug 08, 2016 9.290 9.300 9.225 9.290 13,316 +0.09(+0.98%)
Aug 05, 2016 9.170 9.270 9.170 9.200 45,367 -0.03(-0.33%)
Aug 04, 2016 9.190 9.265 9.190 9.230 27,404 +0.08(+0.89%)
Aug 03, 2016 9.050 9.169 9.050 9.149 20,194 +0.05(+0.54%)
Aug 02, 2016 9.130 9.140 9.005 9.100 29,798 -0.03(-0.33%)
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.