Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.71 10.71 10.49 10.51 80,987 -0.11(-1.03%)
Apr 29, 2015 10.74 10.74 10.62 10.62 153,294 -0.34(-3.07%)
Apr 28, 2015 10.74 10.95 10.67 10.95 168,955 +0.21(+1.96%)
Apr 27, 2015 10.83 10.84 10.73 10.74 49,143 -0.02(-0.16%)
Apr 24, 2015 10.82 10.82 10.70 10.76 37,592 -0.07(-0.62%)
Apr 23, 2015 10.74 10.85 10.73 10.83 50,061 +0.12(+1.10%)
Apr 22, 2015 10.70 10.73 10.64 10.71 66,346 +0.15(+1.43%)
Apr 21, 2015 10.64 10.64 10.56 10.56 82,493 +0.07(+0.64%)
Apr 20, 2015 10.60 10.61 10.47 10.49 108,010 -0.12(-1.11%)
Apr 17, 2015 10.62 10.62 10.52 10.61 126,514 -0.18(-1.64%)
Apr 16, 2015 10.79 10.83 10.68 10.79 94,437 +0.06(+0.55%)
Apr 15, 2015 10.59 10.75 10.59 10.73 53,430 +0.13(+1.19%)
Apr 14, 2015 10.69 10.69 10.56 10.60 55,484 -0.04(-0.40%)
Apr 13, 2015 10.67 10.69 10.64 10.64 153,250 +0.04(+0.40%)
Apr 10, 2015 10.60 10.62 10.54 10.60 36,715 -0.05(-0.47%)
Apr 09, 2015 10.63 10.65 10.52 10.65 78,934 +0.24(+2.26%)
Apr 08, 2015 10.38 10.50 10.38 10.42 44,074 +0.13(+1.23%)
Apr 07, 2015 10.34 10.37 10.28 10.29 68,392 +0.03(+0.33%)
Apr 06, 2015 10.26 10.37 10.26 10.26 48,747 +0.07(+0.66%)
Apr 02, 2015 10.11 10.19 10.19 10.19 279,418 +0.07(+0.66%)
Apr 01, 2015 10.02 10.20 10.02 10.12 140,609 +0.14(+1.44%)
Mar 31, 2015 10.00 10.04 9.954 9.978 63,844 -0.03(-0.26%)
Mar 30, 2015 9.937 10.02 9.903 10.00 83,428 +0.22(+2.24%)
Mar 27, 2015 9.777 9.869 9.769 9.785 17,482 +0.03(+0.26%)
Mar 26, 2015 9.912 9.912 9.802 9.760 38,356 -0.12(-1.19%)
Mar 25, 2015 10.10 10.10 9.878 9.878 107,157 -0.16(-1.59%)
Mar 24, 2015 10.07 10.07 10.02 10.04 44,894 +0.09(+0.92%)
Mar 23, 2015 9.987 10.01 9.937 9.946 42,959 +0.02(+0.18%)
Mar 20, 2015 9.819 9.991 9.819 9.928 62,955 +0.17(+1.72%)
Mar 19, 2015 9.861 9.861 9.760 9.760 44,560 -0.05(-0.51%)
Mar 18, 2015 9.634 9.917 9.634 9.811 29,883 +0.10(+1.04%)
Mar 17, 2015 9.634 9.718 9.583 9.710 67,898 +0.06(+0.61%)
Mar 16, 2015 9.676 9.676 9.600 9.651 18,348 +0.12(+1.24%)
Mar 13, 2015 9.600 9.600 9.508 9.533 54,228 -0.15(-1.56%)
Mar 12, 2015 9.735 9.735 9.642 9.684 52,799 +0.08(+0.83%)
Mar 11, 2015 9.508 9.617 9.508 9.604 59,510 +0.11(+1.11%)
Mar 10, 2015 9.533 9.634 9.499 9.499 182,569 -0.24(-2.42%)
Mar 09, 2015 9.853 9.853 9.700 9.735 93,244 -0.11(-1.11%)
Mar 06, 2015 10.03 10.03 9.844 9.844 56,785 -0.32(-3.15%)
Mar 05, 2015 10.18 10.18 10.04 10.16 400,552 +0.45(+4.64%)
Mar 04, 2015 9.651 9.718 9.449 9.713 93,597 +0.26(+2.79%)
Mar 03, 2015 9.424 9.457 9.424 9.449 139,510 +0.11(+1.17%)
Mar 02, 2015 9.281 9.339 9.238 9.339 61,792 +0.14(+1.56%)
Feb 27, 2015 9.188 9.205 9.132 9.196 22,581 +0.04(+0.46%)
Feb 26, 2015 9.205 9.205 9.129 9.154 91,524 +0.00(+0.00%)
Feb 25, 2015 9.062 9.188 9.062 9.154 25,662 +0.19(+2.06%)
Feb 24, 2015 8.986 9.163 8.969 8.969 241,980 +0.03(+0.38%)
Feb 23, 2015 8.961 8.961 8.885 8.936 56,928 +0.01(+0.09%)
Feb 20, 2015 8.894 8.978 8.835 8.927 14,124 +0.05(+0.62%)
Feb 19, 2015 8.969 8.969 8.851 8.872 17,516 -0.08(-0.86%)
Feb 18, 2015 9.003 9.003 8.944 8.949 10,010 -0.04(-0.41%)
Feb 17, 2015 9.003 9.003 8.910 8.986 36,803 -0.01(-0.09%)
Feb 13, 2015 8.902 8.994 8.994 8.994 181,722 +0.04(+0.47%)
Feb 12, 2015 8.868 8.969 8.826 8.952 20,830 +0.16(+1.79%)
Feb 11, 2015 8.776 8.843 8.737 8.795 16,969 -0.03(-0.35%)
Feb 10, 2015 8.868 8.868 8.801 8.826 11,127 +0.06(+0.67%)
Feb 09, 2015 8.784 8.791 8.666 8.767 86,917 +0.02(+0.19%)
Feb 06, 2015 8.784 8.851 8.725 8.750 192,388 -0.11(-1.23%)
Feb 05, 2015 8.818 8.868 8.793 8.860 7,447 +0.08(+0.86%)
Feb 04, 2015 8.826 8.866 8.784 8.784 21,118 -0.04(-0.48%)
Feb 03, 2015 8.666 8.835 8.666 8.826 36,171 +0.24(+2.84%)
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.