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 (%)
Jun 30, 2016 8.720 8.800 8.710 8.777 23,256 +0.11(+1.24%)
Jun 29, 2016 8.520 8.680 8.520 8.670 35,035 +0.14(+1.64%)
Jun 28, 2016 8.320 8.530 8.320 8.530 44,592 +0.37(+4.53%)
Jun 27, 2016 8.270 8.270 8.010 8.160 76,920 -0.13(-1.57%)
Jun 24, 2016 8.370 8.460 8.220 8.290 84,453 -0.45(-5.15%)
Jun 23, 2016 8.640 8.780 8.630 8.740 38,510 +0.20(+2.34%)
Jun 22, 2016 8.590 8.690 8.540 8.540 18,300 +0.00(+0.00%)
Jun 21, 2016 8.530 8.560 8.446 8.540 71,134 -0.20(-2.29%)
Jun 20, 2016 8.740 8.790 8.700 8.740 19,163 +0.26(+3.07%)
Jun 17, 2016 8.490 8.560 8.455 8.480 37,500 +0.05(+0.61%)
Jun 16, 2016 8.320 8.430 8.215 8.429 69,406 +0.09(+1.02%)
Jun 15, 2016 8.380 8.470 8.344 8.344 62,195 +0.04(+0.53%)
Jun 14, 2016 8.400 8.430 8.250 8.300 72,610 -0.09(-1.07%)
Jun 13, 2016 8.520 8.580 8.380 8.390 392,509 -0.25(-2.89%)
Jun 10, 2016 8.900 8.900 8.591 8.640 23,530 -0.38(-4.21%)
Jun 09, 2016 9.060 9.060 8.937 9.020 14,554 -0.10(-1.10%)
Jun 08, 2016 9.100 9.149 9.085 9.120 24,095 +0.00(+0.00%)
Jun 07, 2016 9.100 9.150 9.070 9.120 22,321 +0.05(+0.54%)
Jun 06, 2016 8.920 9.087 8.910 9.071 31,383 +0.16(+1.81%)
Jun 03, 2016 8.900 8.930 8.860 8.910 15,937 -0.02(-0.21%)
Jun 02, 2016 8.850 8.929 8.848 8.929 11,504 +0.04(+0.44%)
Jun 01, 2016 8.750 8.900 8.740 8.890 37,997 +0.17(+1.95%)
May 31, 2016 8.680 8.740 8.620 8.720 39,422 +0.06(+0.69%)
May 27, 2016 8.730 8.660 8.660 8.660 15,900 -0.03(-0.29%)
May 26, 2016 8.750 8.750 8.632 8.685 55,421 -0.01(-0.17%)
May 25, 2016 8.690 8.710 8.630 8.700 29,533 +0.03(+0.31%)
May 24, 2016 8.600 8.710 8.600 8.673 11,503 +0.11(+1.32%)
May 23, 2016 8.520 8.630 8.510 8.560 23,915 +0.01(+0.12%)
May 20, 2016 8.500 8.590 8.468 8.550 52,148 +0.15(+1.73%)
May 19, 2016 8.470 8.470 8.300 8.405 118,219 -0.10(-1.12%)
May 18, 2016 8.650 8.650 8.500 8.500 39,778 -0.14(-1.57%)
May 17, 2016 8.710 8.750 8.620 8.635 37,554 -0.04(-0.52%)
May 16, 2016 8.650 8.770 8.610 8.680 28,343 +0.12(+1.40%)
May 13, 2016 8.690 8.790 8.560 8.560 52,798 -0.17(-1.95%)
May 12, 2016 8.870 8.870 8.656 8.730 65,156 -0.13(-1.47%)
May 11, 2016 8.720 8.885 8.720 8.860 13,379 +0.12(+1.37%)
May 10, 2016 8.690 8.740 8.630 8.740 24,781 +0.11(+1.28%)
May 09, 2016 8.750 8.750 8.600 8.630 31,754 -0.17(-1.93%)
May 06, 2016 8.700 8.820 8.650 8.800 23,225 +0.10(+1.15%)
May 05, 2016 8.880 8.900 8.690 8.700 24,702 -0.12(-1.36%)
May 04, 2016 8.810 8.950 8.790 8.820 44,954 -0.03(-0.35%)
May 03, 2016 9.080 9.080 8.850 8.851 35,105 -0.22(-2.45%)
May 02, 2016 9.210 9.220 9.050 9.073 21,854 -0.13(-1.38%)
Apr 29, 2016 9.250 9.350 9.110 9.200 34,496 -0.01(-0.11%)
Apr 28, 2016 9.270 9.364 9.200 9.210 31,594 -0.18(-1.92%)
Apr 27, 2016 9.310 9.400 9.250 9.390 209,925 +0.16(+1.73%)
Apr 26, 2016 9.150 9.280 9.150 9.230 30,772 +0.06(+0.63%)
Apr 25, 2016 9.300 9.300 9.120 9.172 44,457 -0.14(-1.53%)
Apr 22, 2016 9.306 9.330 9.271 9.314 19,636 -0.02(-0.17%)
Apr 21, 2016 9.360 9.390 9.250 9.330 39,416 -0.03(-0.34%)
Apr 20, 2016 9.320 9.448 9.270 9.361 29,608 +0.02(+0.23%)
Apr 19, 2016 9.330 9.380 9.300 9.340 28,861 +0.08(+0.86%)
Apr 18, 2016 9.170 9.310 9.152 9.260 21,990 +0.03(+0.32%)
Apr 15, 2016 9.280 9.340 9.220 9.230 18,703 -0.05(-0.54%)
Apr 14, 2016 9.440 9.440 9.220 9.280 145,248 -0.10(-1.07%)
Apr 13, 2016 9.340 9.400 9.220 9.380 63,555 +0.14(+1.52%)
Apr 12, 2016 9.100 9.268 9.100 9.240 17,326 +0.19(+2.10%)
Apr 11, 2016 9.110 9.190 9.050 9.050 26,293 +0.04(+0.45%)
Apr 08, 2016 9.085 9.090 8.990 9.010 12,126 +0.11(+1.24%)
Apr 07, 2016 9.030 9.030 8.860 8.900 21,582 -0.15(-1.66%)
Apr 06, 2016 9.030 9.070 8.910 9.050 35,290 +0.05(+0.56%)
Apr 05, 2016 9.030 9.030 8.890 9.000 17,759 -0.13(-1.42%)
Apr 04, 2016 9.280 9.280 9.090 9.130 33,036 -0.15(-1.60%)
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.