Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.42 10.47 10.32 10.36 259,643 -0.03(-0.28%)
Aug 29, 2019 10.40 10.41 10.30 10.39 241,693 +0.07(+0.65%)
Aug 28, 2019 10.32 10.39 10.27 10.32 100,509 +0.01(+0.09%)
Aug 27, 2019 10.42 10.47 10.30 10.31 165,719 -0.08(-0.73%)
Aug 26, 2019 10.21 10.39 10.21 10.39 1,555,824 +0.20(+1.96%)
Aug 23, 2019 10.29 10.45 10.19 10.19 234,360 -0.25(-2.37%)
Aug 22, 2019 10.55 10.56 10.38 10.44 374,703 -0.11(-1.08%)
Aug 21, 2019 10.49 10.57 10.49 10.55 464,693 +0.15(+1.47%)
Aug 20, 2019 10.40 10.41 10.31 10.40 77,046 +0.00(+0.00%)
Aug 19, 2019 10.39 10.42 10.34 10.40 181,719 +0.12(+1.21%)
Aug 16, 2019 10.14 10.29 10.14 10.28 149,281 +0.16(+1.60%)
Aug 15, 2019 10.20 10.20 10.04 10.11 202,832 -0.07(-0.66%)
Aug 14, 2019 10.31 10.31 10.15 10.18 481,689 -0.27(-2.55%)
Aug 13, 2019 10.31 10.49 10.27 10.45 236,036 +0.10(+1.01%)
Aug 12, 2019 10.34 10.39 10.30 10.34 189,624 -0.09(-0.82%)
Aug 09, 2019 10.43 10.49 10.38 10.43 337,378 -0.05(-0.46%)
Aug 08, 2019 10.29 10.49 10.29 10.48 1,244,092 +0.19(+1.85%)
Aug 07, 2019 10.09 10.29 10.03 10.29 392,784 +0.26(+2.57%)
Aug 06, 2019 9.971 10.06 9.923 10.03 249,039 +0.13(+1.35%)
Aug 05, 2019 10.09 10.09 9.790 9.895 833,148 -0.37(-3.62%)
Aug 02, 2019 10.29 10.29 10.18 10.27 182,222 +0.02(+0.19%)
Aug 01, 2019 10.25 10.48 10.25 10.25 534,179 +0.02(+0.19%)
Jul 31, 2019 10.19 10.31 10.14 10.23 315,973 +0.10(+0.94%)
Jul 30, 2019 10.09 10.15 10.03 10.13 149,059 -0.11(-1.12%)
Jul 29, 2019 10.20 10.25 10.19 10.25 133,708 +0.01(+0.09%)
Jul 26, 2019 10.25 10.25 10.18 10.24 136,273 +0.02(+0.19%)
Jul 25, 2019 10.26 10.27 10.20 10.22 118,489 -0.06(-0.56%)
Jul 24, 2019 10.27 10.29 10.22 10.28 129,641 +0.02(+0.19%)
Jul 23, 2019 10.33 10.33 10.20 10.26 174,042 -0.08(-0.74%)
Jul 22, 2019 10.32 10.34 10.28 10.33 235,050 +0.03(+0.32%)
Jul 19, 2019 10.36 10.36 10.29 10.30 173,095 -0.04(-0.41%)
Jul 18, 2019 10.27 10.34 10.25 10.34 250,896 +0.07(+0.65%)
Jul 17, 2019 10.27 10.30 10.24 10.28 171,144 +0.04(+0.37%)
Jul 16, 2019 10.25 10.29 10.23 10.24 521,655 -0.01(-0.09%)
Jul 15, 2019 10.28 10.31 10.23 10.25 188,785 -0.03(-0.28%)
Jul 12, 2019 10.29 10.30 10.25 10.28 226,387 -0.05(-0.46%)
Jul 11, 2019 10.34 10.38 10.29 10.32 187,012 -0.02(-0.18%)
Jul 10, 2019 10.37 10.39 10.31 10.34 199,932 +0.01(+0.09%)
Jul 09, 2019 10.29 10.33 10.26 10.33 140,746 +0.00(+0.00%)
Jul 08, 2019 10.34 10.35 10.29 10.33 336,702 -0.01(-0.09%)
Jul 05, 2019 10.27 10.34 10.20 10.34 373,046 +0.00(+0.00%)
Jul 03, 2019 10.31 10.37 10.30 10.34 741,163 +0.10(+0.93%)
Jul 02, 2019 10.22 10.26 10.18 10.25 298,447 -0.22(-2.10%)
Jul 01, 2019 10.29 10.47 10.15 10.47 343,089 +0.32(+3.20%)
Jun 28, 2019 10.11 10.16 10.10 10.14 249,991 +0.03(+0.28%)
Jun 27, 2019 10.01 10.11 9.990 10.11 1,039,555 +0.09(+0.86%)
Jun 26, 2019 10.10 10.10 10.01 10.03 289,084 +0.02(+0.19%)
Jun 25, 2019 10.13 10.13 10.01 10.01 383,536 -0.10(-1.04%)
Jun 24, 2019 10.15 10.16 10.10 10.11 223,483 +0.00(+0.00%)
Jun 21, 2019 10.11 10.12 10.08 10.11 264,993 -0.04(-0.38%)
Jun 20, 2019 10.13 10.16 10.08 10.15 214,034 +0.14(+1.43%)
Jun 19, 2019 9.999 10.03 9.923 10.01 214,654 +0.03(+0.29%)
Jun 18, 2019 9.895 10.01 9.895 9.980 413,578 +0.17(+1.75%)
Jun 17, 2019 9.837 9.837 9.780 9.809 325,028 -0.05(-0.50%)
Jun 14, 2019 9.877 9.915 9.811 9.858 386,435 -0.08(-0.76%)
Jun 13, 2019 9.877 9.934 9.858 9.934 166,133 +0.10(+1.06%)
Jun 12, 2019 9.877 9.886 9.792 9.830 289,317 -0.06(-0.57%)
Jun 11, 2019 9.924 9.924 9.849 9.887 160,260 +0.04(+0.38%)
Jun 10, 2019 9.868 9.887 9.801 9.849 137,837 +0.00(+0.00%)
Jun 07, 2019 9.792 9.877 9.745 9.849 101,999 +0.17(+1.76%)
Jun 06, 2019 9.697 9.716 9.641 9.678 109,772 -0.02(-0.20%)
Jun 05, 2019 9.650 9.716 9.641 9.697 204,536 -0.02(-0.19%)
Jun 04, 2019 9.660 9.716 9.622 9.716 374,136 +0.11(+1.18%)
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.