Global Clean Energy Ishares ETF (NQ: ICLN )

22.96 USD -0.50 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 9.660 9.760 9.520 9.750 83,671 -0.09(-0.91%)
Dec 31, 2015 9.800 9.840 9.840 9.840 62,300 -0.03(-0.30%)
Dec 30, 2015 9.920 9.920 9.801 9.870 63,720 -0.01(-0.10%)
Dec 29, 2015 10.00 10.00 9.810 9.880 104,412 -0.03(-0.30%)
Dec 28, 2015 10.00 10.01 9.770 9.910 90,548 -0.05(-0.55%)
Dec 24, 2015 9.980 9.965 9.965 9.965 37,200 +0.03(+0.25%)
Dec 23, 2015 9.800 9.989 9.800 9.940 67,962 +0.19(+1.95%)
Dec 22, 2015 9.820 9.820 9.670 9.750 57,164 -0.13(-1.32%)
Dec 21, 2015 9.890 9.900 9.770 9.880 36,364 -0.01(-0.10%)
Dec 18, 2015 9.860 9.930 9.820 9.890 42,915 -0.04(-0.40%)
Dec 17, 2015 10.10 10.13 9.903 9.930 61,530 -0.10(-1.00%)
Dec 16, 2015 9.790 10.05 9.790 10.03 59,010 +0.43(+4.48%)
Dec 15, 2015 9.800 9.800 9.497 9.600 61,451 +0.22(+2.35%)
Dec 14, 2015 9.250 9.380 9.191 9.380 79,728 +0.26(+2.85%)
Dec 11, 2015 9.210 9.210 9.050 9.120 22,917 -0.21(-2.25%)
Dec 10, 2015 9.410 9.410 9.300 9.330 34,496 -0.15(-1.58%)
Dec 09, 2015 9.450 9.590 9.420 9.480 28,487 +0.00(+0.00%)
Dec 08, 2015 9.480 9.480 9.350 9.480 21,984 -0.09(-0.99%)
Dec 07, 2015 9.660 9.680 9.500 9.575 27,731 -0.17(-1.79%)
Dec 04, 2015 9.700 9.750 9.640 9.750 25,954 +0.08(+0.83%)
Dec 03, 2015 9.680 9.770 9.580 9.670 13,531 +0.05(+0.52%)
Dec 02, 2015 9.620 9.650 9.580 9.620 21,183 +0.05(+0.52%)
Dec 01, 2015 9.510 9.576 9.440 9.570 40,357 +0.15(+1.59%)
Nov 30, 2015 9.430 9.490 9.380 9.420 37,246 -0.02(-0.21%)
Nov 27, 2015 9.450 9.500 9.400 9.440 7,982 -0.01(-0.10%)
Nov 25, 2015 9.450 9.450 9.450 9.450 6,300 -0.01(-0.11%)
Nov 24, 2015 9.360 9.470 9.356 9.460 16,718 +0.04(+0.42%)
Nov 23, 2015 9.510 9.510 9.380 9.420 17,833 +0.01(+0.11%)
Nov 20, 2015 9.360 9.450 9.360 9.410 14,421 +0.00(+0.00%)
Nov 19, 2015 9.400 9.420 9.350 9.410 149,414 +0.03(+0.32%)
Nov 18, 2015 9.250 9.386 9.210 9.380 35,036 +0.08(+0.86%)
Nov 17, 2015 9.420 9.430 9.220 9.300 42,796 -0.14(-1.48%)
Nov 16, 2015 9.270 9.457 9.270 9.440 35,617 +0.16(+1.74%)
Nov 13, 2015 9.350 9.370 9.250 9.279 51,189 -0.11(-1.13%)
Nov 12, 2015 9.540 9.560 9.385 9.385 12,050 -0.13(-1.42%)
Nov 11, 2015 9.580 9.700 9.500 9.520 21,571 -0.04(-0.42%)
Nov 10, 2015 9.750 9.800 9.536 9.560 21,958 -0.21(-2.15%)
Nov 09, 2015 9.920 9.920 9.760 9.770 32,691 -0.17(-1.71%)
Nov 06, 2015 9.900 9.960 9.851 9.940 11,976 +0.04(+0.40%)
Nov 05, 2015 9.990 10.01 9.870 9.900 9,699 -0.02(-0.20%)
Nov 04, 2015 9.970 10.03 9.904 9.920 10,401 -0.07(-0.70%)
Nov 03, 2015 9.790 10.04 9.790 9.990 28,642 +0.04(+0.40%)
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.