Global Clean Energy Ishares ETF (NQ: ICLN )

32.46 USD -0.44 (-1.34%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.430 9.490 9.380 9.420 37,246 -0.02(-0.21%)
Nov 27, 2015 9.450 9.500 9.400 9.440 7,982 -0.01(-0.10%)
Nov 25, 2015 9.450 9.450 9.450 9.450 6,300 -0.01(-0.11%)
Nov 24, 2015 9.360 9.470 9.356 9.460 16,718 +0.04(+0.42%)
Nov 23, 2015 9.510 9.510 9.380 9.420 17,833 +0.01(+0.11%)
Nov 20, 2015 9.360 9.450 9.360 9.410 14,421 +0.00(+0.00%)
Nov 19, 2015 9.400 9.420 9.350 9.410 149,414 +0.03(+0.32%)
Nov 18, 2015 9.250 9.386 9.210 9.380 35,036 +0.08(+0.86%)
Nov 17, 2015 9.420 9.430 9.220 9.300 42,796 -0.14(-1.48%)
Nov 16, 2015 9.270 9.457 9.270 9.440 35,617 +0.16(+1.74%)
Nov 13, 2015 9.350 9.370 9.250 9.279 51,189 -0.11(-1.13%)
Nov 12, 2015 9.540 9.560 9.385 9.385 12,050 -0.13(-1.42%)
Nov 11, 2015 9.580 9.700 9.500 9.520 21,571 -0.04(-0.42%)
Nov 10, 2015 9.750 9.800 9.536 9.560 21,958 -0.21(-2.15%)
Nov 09, 2015 9.920 9.920 9.760 9.770 32,691 -0.17(-1.71%)
Nov 06, 2015 9.900 9.960 9.851 9.940 11,976 +0.04(+0.40%)
Nov 05, 2015 9.990 10.01 9.870 9.900 9,699 -0.02(-0.20%)
Nov 04, 2015 9.970 10.03 9.904 9.920 10,401 -0.07(-0.70%)
Nov 03, 2015 9.790 10.04 9.790 9.990 28,642 +0.04(+0.40%)
Nov 02, 2015 9.830 9.980 9.820 9.950 23,003 +0.15(+1.53%)
Oct 30, 2015 9.850 9.870 9.750 9.800 21,504 -0.10(-1.01%)
Oct 29, 2015 9.800 9.930 9.800 9.900 12,597 +0.02(+0.20%)
Oct 28, 2015 9.780 9.950 9.761 9.880 21,783 +0.07(+0.71%)
Oct 27, 2015 9.990 9.990 9.760 9.810 18,417 -0.22(-2.19%)
Oct 26, 2015 10.13 10.13 10.00 10.03 27,103 -0.08(-0.79%)
Oct 23, 2015 10.20 10.20 10.06 10.11 15,318 +0.00(+0.00%)
Oct 22, 2015 10.09 10.16 10.03 10.11 23,675 +0.09(+0.90%)
Oct 21, 2015 10.18 10.18 10.02 10.02 11,364 -0.11(-1.09%)
Oct 20, 2015 10.09 10.14 10.03 10.13 12,030 +0.11(+1.10%)
Oct 19, 2015 10.07 10.13 10.00 10.02 55,070 -0.17(-1.67%)
Oct 16, 2015 10.25 10.25 10.10 10.19 25,183 -0.08(-0.78%)
Oct 15, 2015 10.15 10.33 10.09 10.27 16,213 +0.21(+2.09%)
Oct 14, 2015 10.00 10.09 9.990 10.06 20,151 +0.15(+1.53%)
Oct 13, 2015 9.940 9.951 9.850 9.908 5,080 -0.09(-0.92%)
Oct 12, 2015 10.13 10.13 9.960 10.00 7,130 -0.14(-1.38%)
Oct 09, 2015 10.10 10.18 10.07 10.14 22,612 +0.06(+0.60%)
Oct 08, 2015 9.950 10.10 9.840 10.08 18,941 +0.10(+1.00%)
Oct 07, 2015 9.880 10.02 9.835 9.980 16,185 +0.19(+1.94%)
Oct 06, 2015 9.710 9.820 9.605 9.790 24,467 +0.09(+0.93%)
Oct 05, 2015 9.620 9.750 9.555 9.700 53,074 +0.21(+2.21%)
Oct 02, 2015 9.100 9.490 9.100 9.490 22,447 +0.32(+3.49%)
Oct 01, 2015 9.140 9.175 9.072 9.170 13,014 +0.11(+1.21%)
Sep 30, 2015 9.100 9.120 9.000 9.060 15,849 +0.20(+2.26%)
Sep 29, 2015 8.890 8.930 8.816 8.860 53,991 +0.06(+0.68%)
Sep 28, 2015 8.880 8.881 8.750 8.800 32,535 -0.23(-2.55%)
Sep 25, 2015 9.200 9.200 8.940 9.030 14,131 +0.01(+0.11%)
Sep 24, 2015 9.000 9.050 8.820 9.020 80,962 -0.04(-0.44%)
Sep 23, 2015 9.170 9.200 9.060 9.060 14,965 -0.14(-1.50%)
Sep 22, 2015 9.280 9.300 9.159 9.198 20,665 -0.21(-2.26%)
Sep 21, 2015 9.430 9.430 9.357 9.410 9,280 +0.02(+0.21%)
Sep 18, 2015 9.500 9.520 9.374 9.390 38,082 -0.25(-2.59%)
Sep 17, 2015 9.600 9.740 9.518 9.640 13,008 +0.03(+0.31%)
Sep 16, 2015 9.520 9.630 9.520 9.610 23,076 +0.16(+1.65%)
Sep 15, 2015 9.334 9.465 9.330 9.454 31,702 +0.07(+0.79%)
Sep 14, 2015 9.430 9.430 9.290 9.380 7,146 -0.08(-0.85%)
Sep 11, 2015 9.420 9.480 9.380 9.460 94,176 -0.02(-0.21%)
Sep 10, 2015 9.420 9.550 9.380 9.480 185,150 +0.10(+1.07%)
Sep 09, 2015 9.550 9.550 9.360 9.380 15,147 -0.04(-0.42%)
Sep 08, 2015 9.430 9.430 9.300 9.420 14,756 +0.35(+3.86%)
Sep 04, 2015 9.120 9.070 9.070 9.070 24,600 -0.19(-2.02%)
Sep 03, 2015 9.320 9.400 9.240 9.257 123,165 -0.03(-0.35%)
Sep 02, 2015 9.220 9.290 9.120 9.290 35,336 +0.15(+1.64%)
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.