Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.507 7.559 7.455 7.541 45,584 +0.05(+0.69%)
May 27, 2016 7.550 7.489 7.489 7.489 18,385 -0.02(-0.29%)
May 26, 2016 7.567 7.567 7.465 7.511 64,083 -0.01(-0.17%)
May 25, 2016 7.515 7.533 7.463 7.524 34,149 +0.02(+0.31%)
May 24, 2016 7.437 7.532 7.437 7.501 13,301 +0.10(+1.32%)
May 23, 2016 7.368 7.463 7.360 7.403 27,653 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.323 7.394 60,299 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,697 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,995 -0.12(-1.57%)
May 17, 2016 7.533 7.567 7.455 7.468 43,424 -0.04(-0.52%)
May 16, 2016 7.481 7.584 7.446 7.507 32,773 +0.10(+1.40%)
May 13, 2016 7.515 7.602 7.403 7.403 61,050 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,340 -0.11(-1.47%)
May 11, 2016 7.541 7.684 7.541 7.662 15,470 +0.10(+1.37%)
May 10, 2016 7.515 7.559 7.463 7.559 28,654 +0.10(+1.28%)
May 09, 2016 7.567 7.567 7.437 7.463 36,717 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.610 26,855 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.515 7.524 28,563 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,980 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,592 -0.19(-2.45%)
May 02, 2016 7.965 7.974 7.827 7.847 25,269 -0.11(-1.38%)
Apr 29, 2016 8.000 8.086 7.879 7.956 39,888 -0.01(-0.11%)
Apr 28, 2016 8.017 8.098 7.956 7.965 36,532 -0.16(-1.92%)
Apr 27, 2016 8.051 8.129 8.000 8.121 242,738 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.982 35,581 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.887 7.932 51,406 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,705 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,577 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,236 +0.02(+0.23%)
Apr 19, 2016 8.069 8.112 8.043 8.077 33,372 +0.07(+0.86%)
Apr 18, 2016 7.930 8.051 7.915 8.008 25,427 +0.03(+0.32%)
Apr 15, 2016 8.026 8.077 7.974 7.982 21,626 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,951 -0.09(-1.07%)
Apr 13, 2016 8.077 8.129 7.974 8.112 73,489 +0.12(+1.52%)
Apr 12, 2016 7.870 8.015 7.870 7.991 20,034 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,402 +0.03(+0.45%)
Apr 08, 2016 7.857 7.861 7.775 7.792 14,021 +0.10(+1.24%)
Apr 07, 2016 7.809 7.809 7.662 7.697 24,955 -0.13(-1.66%)
Apr 06, 2016 7.809 7.844 7.706 7.827 40,806 +0.04(+0.56%)
Apr 05, 2016 7.809 7.809 7.688 7.783 20,534 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.861 7.896 38,199 -0.13(-1.60%)
Apr 01, 2016 8.026 8.026 7.870 8.024 58,497 -0.05(-0.66%)
Mar 31, 2016 8.129 8.181 8.043 8.077 39,309 -0.01(-0.12%)
Mar 30, 2016 8.043 8.112 8.034 8.087 68,831 +0.10(+1.31%)
Mar 29, 2016 7.818 7.982 7.766 7.982 27,210 +0.12(+1.54%)
Mar 28, 2016 7.879 7.896 7.769 7.861 18,240 +0.09(+1.11%)
Mar 24, 2016 7.783 7.775 7.775 7.775 30,410 -0.06(-0.77%)
Mar 23, 2016 8.017 8.017 7.818 7.835 18,504 -0.18(-2.27%)
Mar 22, 2016 8.051 8.077 8.000 8.017 17,767 -0.04(-0.54%)
Mar 21, 2016 8.095 8.141 8.051 8.060 65,497 -0.03(-0.43%)
Mar 18, 2016 8.121 8.190 8.095 8.095 39,626 +0.04(+0.44%)
Mar 17, 2016 7.948 8.064 7.948 8.059 47,352 +0.13(+1.62%)
Mar 16, 2016 7.723 7.930 7.706 7.930 58,269 +0.14(+1.77%)
Mar 15, 2016 7.835 7.835 7.713 7.792 29,431 -0.13(-1.64%)
Mar 14, 2016 7.870 7.939 7.827 7.922 29,053 +0.05(+0.66%)
Mar 11, 2016 7.844 7.904 7.792 7.870 29,089 +0.15(+1.96%)
Mar 10, 2016 7.809 7.809 7.619 7.719 31,144 -0.00(-0.06%)
Mar 09, 2016 7.688 7.757 7.662 7.723 107,802 +0.12(+1.59%)
Mar 08, 2016 7.783 7.783 7.593 7.602 34,933 -0.21(-2.66%)
Mar 07, 2016 7.766 7.853 7.714 7.809 26,576 +0.07(+0.89%)
Mar 04, 2016 7.654 7.835 7.654 7.740 29,517 +0.08(+1.02%)
Mar 03, 2016 7.593 7.662 7.533 7.662 15,378 +0.12(+1.61%)
Mar 02, 2016 7.481 7.559 7.410 7.541 24,802 +0.08(+1.04%)
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.