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 (%)
Mar 31, 2016 9.400 9.460 9.300 9.340 33,996 -0.01(-0.12%)
Mar 30, 2016 9.300 9.380 9.290 9.351 59,527 +0.12(+1.31%)
Mar 29, 2016 9.040 9.230 8.980 9.230 23,532 +0.14(+1.54%)
Mar 28, 2016 9.110 9.130 8.983 9.090 15,775 +0.10(+1.11%)
Mar 24, 2016 9.000 8.990 8.990 8.990 26,300 -0.07(-0.77%)
Mar 23, 2016 9.270 9.270 9.040 9.060 16,003 -0.21(-2.27%)
Mar 22, 2016 9.310 9.340 9.250 9.270 15,366 -0.05(-0.54%)
Mar 21, 2016 9.360 9.414 9.310 9.320 56,644 -0.04(-0.43%)
Mar 18, 2016 9.390 9.470 9.360 9.360 34,270 +0.04(+0.44%)
Mar 17, 2016 9.190 9.325 9.190 9.319 40,951 +0.15(+1.62%)
Mar 16, 2016 8.930 9.170 8.910 9.170 50,393 +0.16(+1.77%)
Mar 15, 2016 9.060 9.060 8.919 9.010 25,453 -0.15(-1.64%)
Mar 14, 2016 9.100 9.180 9.050 9.160 25,126 +0.06(+0.66%)
Mar 11, 2016 9.070 9.140 9.010 9.100 25,157 +0.17(+1.96%)
Mar 10, 2016 9.030 9.030 8.810 8.925 26,934 -0.00(-0.06%)
Mar 09, 2016 8.890 8.970 8.860 8.930 93,230 +0.14(+1.59%)
Mar 08, 2016 9.000 9.000 8.780 8.790 30,211 -0.24(-2.66%)
Mar 07, 2016 8.980 9.080 8.920 9.030 22,984 +0.08(+0.89%)
Mar 04, 2016 8.850 9.060 8.850 8.950 25,527 +0.09(+1.02%)
Mar 03, 2016 8.780 8.860 8.710 8.860 13,300 +0.14(+1.61%)
Mar 02, 2016 8.650 8.740 8.568 8.720 21,450 +0.09(+1.04%)
Mar 01, 2016 8.476 8.630 8.476 8.630 31,928 +0.22(+2.62%)
Feb 29, 2016 8.440 8.510 8.390 8.410 17,424 +0.01(+0.12%)
Feb 26, 2016 8.510 8.588 8.390 8.400 42,962 +0.01(+0.11%)
Feb 25, 2016 8.410 8.410 8.240 8.391 6,940 +0.02(+0.25%)
Feb 24, 2016 8.190 8.370 8.050 8.370 20,560 +0.14(+1.70%)
Feb 23, 2016 8.320 8.390 8.162 8.230 40,331 -0.09(-1.08%)
Feb 22, 2016 8.220 8.386 8.220 8.320 18,204 +0.11(+1.34%)
Feb 19, 2016 8.260 8.260 8.198 8.210 8,364 -0.08(-0.97%)
Feb 18, 2016 8.410 8.410 8.231 8.290 34,943 +0.00(+0.00%)
Feb 17, 2016 8.140 8.310 8.140 8.290 37,950 +0.24(+2.98%)
Feb 16, 2016 8.060 8.120 7.930 8.050 19,292 +0.29(+3.74%)
Feb 12, 2016 7.830 7.760 7.760 7.760 20,900 -0.01(-0.13%)
Feb 11, 2016 7.770 7.872 7.710 7.770 16,572 -0.16(-2.05%)
Feb 10, 2016 8.070 8.070 7.933 7.933 11,198 -0.11(-1.34%)
Feb 09, 2016 7.940 8.104 7.940 8.040 9,223 -0.04(-0.49%)
Feb 08, 2016 8.220 8.220 7.919 8.080 37,250 -0.29(-3.46%)
Feb 05, 2016 8.520 8.520 8.340 8.370 17,321 -0.16(-1.88%)
Feb 04, 2016 8.480 8.654 8.470 8.530 35,526 -0.02(-0.23%)
Feb 03, 2016 8.460 8.560 8.381 8.550 30,323 +0.10(+1.18%)
Feb 02, 2016 8.740 8.740 8.410 8.450 16,167 -0.30(-3.43%)
Feb 01, 2016 8.780 8.780 8.650 8.750 19,509 +0.05(+0.57%)
Jan 29, 2016 8.460 8.700 8.460 8.700 30,282 +0.32(+3.86%)
Jan 28, 2016 8.510 8.510 8.310 8.377 18,950 -0.00(-0.04%)
Jan 27, 2016 8.430 8.520 8.357 8.380 28,932 -0.04(-0.48%)
Jan 26, 2016 8.290 8.420 8.251 8.420 13,911 +0.20(+2.43%)
Jan 25, 2016 8.340 8.370 8.201 8.220 26,991 -0.15(-1.79%)
Jan 22, 2016 8.220 8.410 8.220 8.370 33,914 +0.37(+4.62%)
Jan 21, 2016 8.040 8.150 7.953 8.000 33,694 -0.08(-0.99%)
Jan 20, 2016 8.090 8.150 7.800 8.080 47,939 -0.21(-2.53%)
Jan 19, 2016 8.500 8.500 8.225 8.290 66,283 +0.00(+0.00%)
Jan 15, 2016 8.370 8.290 8.290 8.290 33,400 -0.31(-3.61%)
Jan 14, 2016 8.710 8.710 8.470 8.600 214,572 -0.02(-0.23%)
Jan 13, 2016 8.980 8.980 8.601 8.620 58,022 -0.32(-3.56%)
Jan 12, 2016 9.070 9.120 8.860 8.938 32,834 -0.07(-0.79%)
Jan 11, 2016 9.080 9.130 8.902 9.010 144,338 -0.11(-1.21%)
Jan 08, 2016 9.220 9.280 9.110 9.120 26,835 -0.09(-0.98%)
Jan 07, 2016 9.400 9.400 9.209 9.210 28,009 -0.35(-3.66%)
Jan 06, 2016 9.610 9.620 9.521 9.560 25,438 -0.15(-1.54%)
Jan 05, 2016 9.745 9.775 9.636 9.710 33,800 -0.04(-0.41%)
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.