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 (%)
Sep 30, 2016 9.200 9.200 9.071 9.160 21,222 -0.13(-1.40%)
Sep 29, 2016 9.450 9.450 9.240 9.290 29,554 -0.06(-0.64%)
Sep 28, 2016 9.240 9.383 9.210 9.350 40,809 +0.06(+0.65%)
Sep 27, 2016 9.160 9.310 9.160 9.290 61,712 +0.07(+0.76%)
Sep 26, 2016 9.260 9.260 9.179 9.220 22,769 -0.09(-0.97%)
Sep 23, 2016 9.340 9.370 9.271 9.310 27,993 -0.11(-1.17%)
Sep 22, 2016 9.447 9.447 9.340 9.420 20,063 +0.13(+1.40%)
Sep 21, 2016 9.200 9.320 9.190 9.290 36,613 +0.12(+1.31%)
Sep 20, 2016 9.210 9.230 9.133 9.170 16,519 +0.02(+0.22%)
Sep 19, 2016 9.150 9.200 9.120 9.150 16,785 +0.12(+1.33%)
Sep 16, 2016 9.110 9.110 9.030 9.030 29,566 -0.09(-0.99%)
Sep 15, 2016 9.020 9.180 9.000 9.120 23,653 +0.11(+1.22%)
Sep 14, 2016 9.080 9.092 9.000 9.010 19,935 -0.10(-1.10%)
Sep 13, 2016 9.280 9.280 9.100 9.110 16,206 -0.31(-3.29%)
Sep 12, 2016 9.340 9.420 9.210 9.420 26,844 +0.05(+0.53%)
Sep 09, 2016 9.600 9.600 9.351 9.370 39,060 -0.27(-2.80%)
Sep 08, 2016 9.650 9.680 9.597 9.640 44,610 +0.09(+0.94%)
Sep 07, 2016 9.600 9.620 9.510 9.550 73,367 -0.03(-0.31%)
Sep 06, 2016 9.430 9.590 9.430 9.580 31,996 +0.24(+2.57%)
Sep 02, 2016 9.260 9.340 9.340 9.340 25,000 +0.12(+1.35%)
Sep 01, 2016 9.200 9.300 9.144 9.216 23,224 +0.03(+0.28%)
Aug 31, 2016 9.210 9.280 9.140 9.190 15,182 -0.09(-0.97%)
Aug 30, 2016 9.250 9.350 9.220 9.280 23,503 +0.02(+0.22%)
Aug 29, 2016 9.250 9.330 9.210 9.260 14,236 +0.03(+0.33%)
Aug 26, 2016 9.330 9.440 9.195 9.230 41,468 -0.04(-0.43%)
Aug 25, 2016 9.300 9.320 9.260 9.270 31,842 -0.01(-0.11%)
Aug 24, 2016 9.330 9.430 9.270 9.280 32,765 -0.02(-0.22%)
Aug 23, 2016 9.380 9.430 9.290 9.300 75,882 +0.00(+0.00%)
Aug 22, 2016 9.340 9.370 9.260 9.300 22,565 -0.07(-0.75%)
Aug 19, 2016 9.370 9.375 9.250 9.370 22,334 -0.02(-0.21%)
Aug 18, 2016 9.270 9.410 9.270 9.390 59,561 +0.18(+1.95%)
Aug 17, 2016 9.230 9.247 9.090 9.210 15,928 -0.01(-0.11%)
Aug 16, 2016 9.260 9.260 9.200 9.220 21,324 -0.04(-0.43%)
Aug 15, 2016 9.210 9.270 9.148 9.260 56,491 +0.15(+1.65%)
Aug 12, 2016 9.200 9.205 9.104 9.110 44,520 -0.05(-0.55%)
Aug 11, 2016 9.200 9.230 9.147 9.160 19,233 +0.05(+0.55%)
Aug 10, 2016 9.230 9.230 9.100 9.110 33,522 -0.18(-1.94%)
Aug 09, 2016 9.280 9.300 9.251 9.290 15,942 +0.00(+0.00%)
Aug 08, 2016 9.290 9.300 9.225 9.290 13,316 +0.09(+0.98%)
Aug 05, 2016 9.170 9.270 9.170 9.200 45,367 -0.03(-0.33%)
Aug 04, 2016 9.190 9.265 9.190 9.230 27,404 +0.08(+0.89%)
Aug 03, 2016 9.050 9.169 9.050 9.149 20,194 +0.05(+0.54%)
Aug 02, 2016 9.130 9.140 9.005 9.100 29,798 -0.03(-0.33%)
Aug 01, 2016 9.130 9.202 9.100 9.130 14,738 +0.03(+0.33%)
Jul 29, 2016 9.100 9.130 9.073 9.100 8,256 +0.00(+0.00%)
Jul 28, 2016 9.160 9.160 9.060 9.100 29,187 -0.11(-1.19%)
Jul 27, 2016 9.260 9.260 9.130 9.210 12,664 -0.02(-0.21%)
Jul 26, 2016 9.120 9.240 9.120 9.229 47,258 +0.12(+1.31%)
Jul 25, 2016 9.130 9.179 9.050 9.110 16,545 -0.02(-0.22%)
Jul 22, 2016 9.150 9.150 9.070 9.130 65,625 +0.07(+0.77%)
Jul 21, 2016 9.130 9.190 9.060 9.060 14,333 -0.04(-0.40%)
Jul 20, 2016 9.020 9.140 8.990 9.096 32,470 +0.12(+1.28%)
Jul 19, 2016 9.030 9.079 8.952 8.981 54,782 -0.04(-0.44%)
Jul 18, 2016 8.950 9.077 8.912 9.020 73,426 +0.02(+0.26%)
Jul 15, 2016 9.040 9.040 8.920 8.997 41,616 -0.05(-0.59%)
Jul 14, 2016 8.990 9.080 8.978 9.050 31,920 +0.08(+0.89%)
Jul 13, 2016 9.070 9.079 8.940 8.970 34,163 -0.12(-1.34%)
Jul 12, 2016 9.040 9.110 9.040 9.092 57,499 +0.06(+0.69%)
Jul 11, 2016 8.930 9.100 8.930 9.030 53,405 +0.11(+1.23%)
Jul 08, 2016 8.860 8.960 8.820 8.920 18,441 +0.21(+2.42%)
Jul 07, 2016 8.700 8.848 8.671 8.710 17,457 -0.00(-0.00%)
Jul 05, 2016 8.770 8.770 8.609 8.710 24,523 -0.07(-0.82%)
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.