Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.97 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.000 8.086 7.879 7.957 39,886 -0.01(-0.11%)
Apr 28, 2016 8.017 8.099 7.957 7.965 36,530 -0.16(-1.92%)
Apr 27, 2016 8.052 8.130 8.000 8.121 242,726 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.983 35,580 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.888 7.933 51,403 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,704 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,574 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,234 +0.02(+0.23%)
Apr 19, 2016 8.069 8.113 8.043 8.078 33,370 +0.07(+0.86%)
Apr 18, 2016 7.931 8.052 7.915 8.009 25,426 +0.03(+0.32%)
Apr 15, 2016 8.026 8.078 7.974 7.983 21,625 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,943 -0.09(-1.07%)
Apr 13, 2016 8.078 8.130 7.974 8.112 73,485 +0.12(+1.52%)
Apr 12, 2016 7.870 8.016 7.870 7.991 20,033 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,401 +0.03(+0.45%)
Apr 08, 2016 7.857 7.862 7.775 7.792 14,020 +0.10(+1.24%)
Apr 07, 2016 7.810 7.810 7.663 7.697 24,954 -0.13(-1.66%)
Apr 06, 2016 7.810 7.844 7.706 7.827 40,804 +0.04(+0.56%)
Apr 05, 2016 7.810 7.810 7.689 7.784 20,533 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.862 7.896 38,198 -0.13(-1.60%)
Apr 01, 2016 8.026 8.026 7.870 8.025 58,494 -0.05(-0.66%)
Mar 31, 2016 8.130 8.182 8.043 8.078 39,308 -0.01(-0.12%)
Mar 30, 2016 8.043 8.112 8.035 8.087 68,828 +0.10(+1.31%)
Mar 29, 2016 7.818 7.983 7.767 7.983 27,209 +0.12(+1.54%)
Mar 28, 2016 7.879 7.896 7.769 7.862 18,239 +0.09(+1.11%)
Mar 24, 2016 7.784 7.775 7.775 7.775 30,409 -0.06(-0.77%)
Mar 23, 2016 8.017 8.017 7.819 7.836 18,503 -0.18(-2.27%)
Mar 22, 2016 8.052 8.078 8.000 8.017 17,767 -0.04(-0.54%)
Mar 21, 2016 8.095 8.142 8.052 8.060 65,494 -0.03(-0.43%)
Mar 18, 2016 8.121 8.190 8.095 8.095 39,624 +0.04(+0.44%)
Mar 17, 2016 7.948 8.065 7.948 8.060 47,349 +0.13(+1.62%)
Mar 16, 2016 7.723 7.931 7.706 7.931 58,267 +0.14(+1.77%)
Mar 15, 2016 7.836 7.836 7.714 7.792 29,430 -0.13(-1.64%)
Mar 14, 2016 7.870 7.939 7.827 7.922 29,052 +0.05(+0.66%)
Mar 11, 2016 7.844 7.905 7.792 7.870 29,087 +0.15(+1.96%)
Mar 10, 2016 7.810 7.810 7.619 7.719 31,142 -0.00(-0.06%)
Mar 09, 2016 7.689 7.758 7.663 7.723 107,797 +0.12(+1.59%)
Mar 08, 2016 7.784 7.784 7.593 7.602 34,931 -0.21(-2.66%)
Mar 07, 2016 7.766 7.853 7.715 7.810 26,575 +0.07(+0.89%)
Mar 04, 2016 7.654 7.836 7.654 7.740 29,515 +0.08(+1.02%)
Mar 03, 2016 7.593 7.663 7.533 7.663 15,378 +0.12(+1.61%)
Mar 02, 2016 7.481 7.559 7.410 7.542 24,801 +0.08(+1.04%)
Mar 01, 2016 7.331 7.464 7.331 7.464 36,916 +0.19(+2.62%)
Feb 29, 2016 7.299 7.360 7.256 7.273 20,146 +0.01(+0.12%)
Feb 26, 2016 7.360 7.427 7.256 7.265 49,675 +0.01(+0.11%)
Feb 25, 2016 7.273 7.273 7.126 7.257 8,024 +0.02(+0.25%)
Feb 24, 2016 7.083 7.239 6.962 7.239 23,772 +0.12(+1.70%)
Feb 23, 2016 7.196 7.256 7.059 7.118 46,632 -0.08(-1.08%)
Feb 22, 2016 7.109 7.253 7.109 7.196 21,048 +0.10(+1.34%)
Feb 19, 2016 7.144 7.144 7.090 7.101 9,670 -0.07(-0.97%)
Feb 18, 2016 7.273 7.273 7.119 7.170 40,403 +0.00(+0.00%)
Feb 17, 2016 7.040 7.187 7.040 7.170 43,879 +0.21(+2.98%)
Feb 16, 2016 6.971 7.023 6.858 6.962 22,306 +0.25(+3.74%)
Feb 12, 2016 6.772 6.711 6.711 6.711 24,165 -0.01(-0.13%)
Feb 11, 2016 6.720 6.808 6.668 6.720 19,161 -0.14(-2.05%)
Feb 10, 2016 6.979 6.979 6.861 6.861 12,947 -0.09(-1.34%)
Feb 09, 2016 6.867 7.009 6.867 6.954 10,664 -0.03(-0.49%)
Feb 08, 2016 7.109 7.109 6.848 6.988 43,070 -0.25(-3.46%)
Feb 05, 2016 7.369 7.369 7.213 7.239 20,027 -0.14(-1.88%)
Feb 04, 2016 7.334 7.485 7.325 7.377 41,077 -0.02(-0.23%)
Feb 03, 2016 7.317 7.403 7.248 7.395 35,061 +0.09(+1.18%)
Feb 02, 2016 7.559 7.559 7.273 7.308 18,693 -0.26(-3.43%)
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.