Global Clean Energy Ishares ETF (NQ: ICLN )

26.44 USD -0.39 (-1.45%)
Streaming Delayed Price Updated: 5:16 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.73 12.73 12.47 12.49 68,142 -0.13(-1.03%)
Apr 29, 2015 12.77 12.77 12.62 12.62 128,981 -0.40(-3.07%)
Apr 28, 2015 12.77 13.02 12.68 13.02 142,158 +0.25(+1.96%)
Apr 27, 2015 12.87 12.88 12.75 12.77 41,349 -0.02(-0.16%)
Apr 24, 2015 12.86 12.86 12.72 12.79 31,630 -0.08(-0.62%)
Apr 23, 2015 12.76 12.89 12.75 12.87 42,121 +0.14(+1.10%)
Apr 22, 2015 12.72 12.75 12.65 12.73 55,823 +0.18(+1.43%)
Apr 21, 2015 12.64 12.64 12.55 12.55 69,409 +0.08(+0.64%)
Apr 20, 2015 12.60 12.61 12.44 12.47 90,879 -0.14(-1.11%)
Apr 17, 2015 12.62 12.62 12.50 12.61 106,448 -0.21(-1.64%)
Apr 16, 2015 12.83 12.87 12.69 12.82 79,459 +0.07(+0.55%)
Apr 15, 2015 12.59 12.77 12.59 12.75 44,956 +0.15(+1.19%)
Apr 14, 2015 12.70 12.70 12.56 12.60 46,684 -0.05(-0.40%)
Apr 13, 2015 12.68 12.70 12.64 12.65 128,944 +0.05(+0.40%)
Apr 10, 2015 12.60 12.62 12.53 12.60 30,892 -0.06(-0.47%)
Apr 09, 2015 12.63 12.66 12.50 12.66 66,415 +0.28(+2.26%)
Apr 08, 2015 12.34 12.48 12.34 12.38 37,084 +0.15(+1.23%)
Apr 07, 2015 12.29 12.33 12.22 12.23 57,545 +0.04(+0.33%)
Apr 06, 2015 12.19 12.33 12.19 12.19 41,016 +0.08(+0.66%)
Apr 02, 2015 12.01 12.11 12.11 12.11 235,100 +0.08(+0.67%)
Apr 01, 2015 11.91 12.12 11.91 12.03 118,308 +0.17(+1.44%)
Mar 31, 2015 11.89 11.93 11.83 11.86 53,718 -0.03(-0.26%)
Mar 30, 2015 11.81 11.91 11.77 11.89 70,196 +0.26(+2.24%)
Mar 27, 2015 11.62 11.73 11.61 11.63 14,710 +0.03(+0.26%)
Mar 26, 2015 11.78 11.78 11.65 11.60 32,273 -0.14(-1.19%)
Mar 25, 2015 12.00 12.00 11.74 11.74 90,161 -0.19(-1.59%)
Mar 24, 2015 11.97 11.97 11.91 11.93 37,774 +0.11(+0.92%)
Mar 23, 2015 11.87 11.90 11.81 11.82 36,146 +0.02(+0.18%)
Mar 20, 2015 11.67 11.87 11.67 11.80 52,970 +0.20(+1.72%)
Mar 19, 2015 11.72 11.72 11.60 11.60 37,493 -0.06(-0.51%)
Mar 18, 2015 11.45 11.79 11.45 11.66 25,144 +0.12(+1.04%)
Mar 17, 2015 11.45 11.55 11.39 11.54 57,129 +0.07(+0.61%)
Mar 16, 2015 11.50 11.50 11.41 11.47 15,438 +0.14(+1.24%)
Mar 13, 2015 11.41 11.41 11.30 11.33 45,627 -0.18(-1.56%)
Mar 12, 2015 11.57 11.57 11.46 11.51 44,425 +0.10(+0.83%)
Mar 11, 2015 11.30 11.43 11.30 11.41 50,072 +0.12(+1.11%)
Mar 10, 2015 11.33 11.45 11.29 11.29 153,612 -0.28(-2.42%)
Mar 09, 2015 11.71 11.71 11.53 11.57 78,455 -0.13(-1.11%)
Mar 06, 2015 11.92 11.92 11.70 11.70 47,779 -0.38(-3.15%)
Mar 05, 2015 12.10 12.10 11.93 12.08 337,021 +0.54(+4.64%)
Mar 04, 2015 11.47 11.55 11.23 11.54 78,752 +0.31(+2.79%)
Mar 03, 2015 11.20 11.24 11.20 11.23 117,383 +0.13(+1.17%)
Mar 02, 2015 11.03 11.10 10.98 11.10 51,992 +0.17(+1.56%)
Feb 27, 2015 10.92 10.94 10.85 10.93 19,000 +0.05(+0.46%)
Feb 26, 2015 10.94 10.94 10.85 10.88 77,008 +0.00(+0.00%)
Feb 25, 2015 10.77 10.92 10.77 10.88 21,592 +0.22(+2.06%)
Feb 24, 2015 10.68 10.89 10.66 10.66 203,600 +0.04(+0.38%)
Feb 23, 2015 10.65 10.65 10.56 10.62 47,899 +0.01(+0.09%)
Feb 20, 2015 10.57 10.67 10.50 10.61 11,884 +0.07(+0.62%)
Feb 19, 2015 10.66 10.66 10.52 10.54 14,738 -0.09(-0.86%)
Feb 18, 2015 10.70 10.70 10.63 10.64 8,423 -0.04(-0.41%)
Feb 17, 2015 10.70 10.70 10.59 10.68 30,966 -0.01(-0.09%)
Feb 13, 2015 10.58 10.69 10.69 10.69 152,900 +0.05(+0.47%)
Feb 12, 2015 10.54 10.66 10.49 10.64 17,527 +0.19(+1.79%)
Feb 11, 2015 10.43 10.51 10.38 10.45 14,278 -0.04(-0.35%)
Feb 10, 2015 10.54 10.54 10.46 10.49 9,363 +0.07(+0.67%)
Feb 09, 2015 10.44 10.45 10.30 10.42 73,132 +0.02(+0.19%)
Feb 06, 2015 10.44 10.52 10.37 10.40 161,874 -0.13(-1.23%)
Feb 05, 2015 10.48 10.54 10.45 10.53 6,266 +0.09(+0.86%)
Feb 04, 2015 10.49 10.54 10.44 10.44 17,769 -0.05(-0.48%)
Feb 03, 2015 10.30 10.50 10.30 10.49 30,434 +0.29(+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.