Global Clean Energy Ishares ETF (NQ: ICLN )

23.47 USD +0.03 (+0.13%)
Official Closing Price Updated: 7:47 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.530 8.534 8.470 8.480 101,749 +0.00(+0.00%)
Apr 27, 2017 8.530 8.550 8.430 8.480 71,633 -0.04(-0.47%)
Apr 26, 2017 8.570 8.580 8.520 8.520 62,164 -0.04(-0.47%)
Apr 25, 2017 8.570 8.600 8.530 8.560 17,648 +0.03(+0.35%)
Apr 24, 2017 8.590 8.590 8.490 8.530 51,359 +0.10(+1.19%)
Apr 21, 2017 8.530 8.550 8.421 8.430 34,668 -0.04(-0.47%)
Apr 20, 2017 8.510 8.510 8.463 8.470 35,443 +0.02(+0.24%)
Apr 19, 2017 8.520 8.590 8.450 8.450 29,674 -0.05(-0.59%)
Apr 18, 2017 8.520 8.550 8.485 8.500 32,026 -0.08(-0.93%)
Apr 17, 2017 8.690 8.690 8.510 8.580 74,394 +0.12(+1.42%)
Apr 13, 2017 8.500 8.580 8.440 8.460 27,469 -0.07(-0.82%)
Apr 12, 2017 8.550 8.570 8.520 8.530 25,275 -0.02(-0.23%)
Apr 11, 2017 8.560 8.590 8.510 8.550 39,110 -0.01(-0.12%)
Apr 10, 2017 8.530 8.560 8.490 8.560 47,057 +0.06(+0.71%)
Apr 07, 2017 8.490 8.540 8.480 8.500 42,676 +0.00(+0.00%)
Apr 06, 2017 8.500 8.534 8.490 8.500 42,599 +0.00(+0.00%)
Apr 05, 2017 8.600 8.600 8.490 8.500 27,970 -0.09(-1.05%)
Apr 04, 2017 8.500 8.590 8.500 8.590 33,861 +0.04(+0.47%)
Apr 03, 2017 8.520 8.595 8.510 8.550 60,063 -0.01(-0.12%)
Mar 31, 2017 8.500 8.580 8.500 8.560 21,700 +0.06(+0.71%)
Mar 30, 2017 8.560 8.560 8.500 8.500 29,236 -0.08(-0.93%)
Mar 29, 2017 8.500 8.590 8.500 8.580 47,323 +0.03(+0.35%)
Mar 28, 2017 8.460 8.569 8.460 8.550 29,161 +0.07(+0.83%)
Mar 27, 2017 8.390 8.480 8.390 8.480 34,711 -0.02(-0.24%)
Mar 24, 2017 8.460 8.537 8.450 8.500 14,589 +0.02(+0.24%)
Mar 23, 2017 8.470 8.500 8.430 8.480 20,042 +0.00(+0.00%)
Mar 22, 2017 8.450 8.480 8.360 8.480 24,530 -0.03(-0.35%)
Mar 21, 2017 8.680 8.694 8.480 8.510 139,164 -0.17(-1.96%)
Mar 20, 2017 8.690 8.734 8.641 8.680 40,388 -0.03(-0.34%)
Mar 17, 2017 8.770 8.790 8.710 8.710 80,704 -0.03(-0.34%)
Mar 16, 2017 8.740 8.760 8.720 8.740 48,723 +0.06(+0.69%)
Mar 15, 2017 8.550 8.720 8.520 8.680 28,104 +0.12(+1.40%)
Mar 14, 2017 8.590 8.600 8.533 8.560 56,794 -0.05(-0.58%)
Mar 13, 2017 8.580 8.626 8.559 8.610 318,210 +0.07(+0.82%)
Mar 10, 2017 8.480 8.560 8.480 8.540 83,372 +0.02(+0.23%)
Mar 09, 2017 8.560 8.582 8.480 8.520 48,526 -0.07(-0.81%)
Mar 08, 2017 8.670 8.670 8.580 8.590 29,164 -0.03(-0.35%)
Mar 07, 2017 8.620 8.650 8.603 8.620 14,787 +0.02(+0.23%)
Mar 06, 2017 8.680 8.680 8.597 8.600 47,415 -0.07(-0.81%)
Mar 03, 2017 8.590 8.690 8.590 8.670 35,445 +0.04(+0.46%)
Mar 02, 2017 8.650 8.660 8.610 8.630 398,469 -0.07(-0.80%)
Mar 01, 2017 8.660 8.749 8.660 8.700 38,647 +0.09(+1.05%)
Feb 28, 2017 8.680 8.690 8.590 8.610 22,963 -0.05(-0.58%)
Feb 27, 2017 8.660 8.660 8.597 8.660 49,194 +0.01(+0.12%)
Feb 24, 2017 8.680 8.689 8.605 8.650 108,367 -0.08(-0.92%)
Feb 23, 2017 8.820 8.870 8.730 8.730 128,817 -0.03(-0.34%)
Feb 22, 2017 8.880 8.880 8.760 8.760 90,497 -0.07(-0.79%)
Feb 21, 2017 8.720 8.869 8.710 8.830 79,697 +0.10(+1.15%)
Feb 17, 2017 8.730 8.730 8.730 0 +0.01(+0.11%)
Feb 16, 2017 8.720 8.750 8.675 8.720 50,956 +0.02(+0.23%)
Feb 15, 2017 8.630 8.730 8.630 8.700 74,731 +0.05(+0.58%)
Feb 14, 2017 8.560 8.653 8.540 8.650 37,996 +0.06(+0.70%)
Feb 13, 2017 8.600 8.620 8.550 8.590 54,628 +0.08(+0.94%)
Feb 10, 2017 8.460 8.540 8.450 8.510 33,512 +0.11(+1.31%)
Feb 09, 2017 8.350 8.440 8.350 8.400 15,997 +0.04(+0.48%)
Feb 08, 2017 8.270 8.390 8.270 8.360 24,623 +0.06(+0.72%)
Feb 07, 2017 8.370 8.416 8.290 8.300 45,614 -0.03(-0.36%)
Feb 06, 2017 8.450 8.450 8.320 8.330 60,608 -0.10(-1.19%)
Feb 03, 2017 8.420 8.450 8.360 8.430 78,472 +0.08(+0.96%)
Feb 02, 2017 8.370 8.390 8.310 8.350 24,784 -0.01(-0.12%)
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.