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 (%)
Aug 31, 2017 8.315 8.333 8.260 8.333 485,858 +0.02(+0.22%)
Aug 30, 2017 8.287 8.315 8.257 8.315 80,567 +0.04(+0.44%)
Aug 29, 2017 8.233 8.287 8.214 8.278 80,505 +0.00(+0.00%)
Aug 28, 2017 8.269 8.278 8.251 8.278 237,104 +0.02(+0.28%)
Aug 25, 2017 8.233 8.242 8.255 25,905 +0.02(+0.28%)
Aug 24, 2017 8.251 8.287 8.195 8.233 22,276 +0.00(+0.00%)
Aug 23, 2017 8.160 8.233 8.160 8.233 29,438 +0.06(+0.78%)
Aug 22, 2017 8.178 8.214 8.169 8.169 33,429 +0.02(+0.22%)
Aug 21, 2017 8.214 8.241 8.141 8.150 43,032 -0.09(-1.11%)
Aug 18, 2017 8.214 8.251 8.169 8.242 32,275 +0.11(+1.35%)
Aug 17, 2017 8.296 8.296 8.123 8.132 112,532 -0.19(-2.30%)
Aug 16, 2017 8.333 8.333 8.269 8.324 52,526 +0.06(+0.72%)
Aug 15, 2017 8.251 8.274 8.224 8.265 32,044 +0.01(+0.17%)
Aug 14, 2017 8.178 8.269 8.178 8.251 31,236 +0.07(+0.89%)
Aug 11, 2017 8.132 8.196 8.132 8.178 29,665 +0.01(+0.11%)
Aug 10, 2017 8.251 8.251 8.169 8.169 55,671 -0.11(-1.37%)
Aug 09, 2017 8.324 8.333 8.269 8.283 43,467 -0.07(-0.82%)
Aug 08, 2017 8.443 8.443 8.333 8.351 48,127 -0.03(-0.38%)
Aug 07, 2017 8.315 8.388 8.315 8.383 71,217 +0.08(+0.93%)
Aug 04, 2017 8.306 8.266 8.306 47,804 +0.05(+0.55%)
Aug 03, 2017 8.278 8.296 8.251 8.260 63,333 +0.04(+0.44%)
Aug 02, 2017 8.278 8.293 8.170 8.223 41,322 -0.03(-0.33%)
Aug 01, 2017 8.278 8.278 8.214 8.251 42,351 +0.01(+0.11%)
Jul 31, 2017 8.269 8.342 8.187 8.242 62,931 +0.02(+0.22%)
Jul 28, 2017 8.223 8.223 8.160 8.223 27,739 +0.10(+1.27%)
Jul 27, 2017 8.205 8.213 8.096 8.120 63,459 -0.19(-2.34%)
Jul 26, 2017 8.233 8.315 8.189 8.315 34,316 +0.11(+1.33%)
Jul 25, 2017 8.214 8.220 8.196 8.205 43,290 +0.01(+0.11%)
Jul 24, 2017 8.214 8.214 8.169 8.196 52,233 -0.01(-0.11%)
Jul 21, 2017 8.251 8.251 8.169 8.205 65,212 -0.01(-0.11%)
Jul 20, 2017 8.242 8.187 8.214 30,272 +0.01(+0.11%)
Jul 19, 2017 8.105 8.214 8.105 8.205 108,877 +0.11(+1.35%)
Jul 18, 2017 8.068 8.104 8.050 8.096 44,063 +0.07(+0.91%)
Jul 17, 2017 8.041 8.050 8.005 8.023 91,638 -0.01(-0.11%)
Jul 14, 2017 8.004 8.041 7.977 8.032 125,091 +0.13(+1.62%)
Jul 13, 2017 7.913 7.950 7.904 7.904 31,734 -0.02(-0.23%)
Jul 12, 2017 7.813 7.941 7.813 7.922 74,930 +0.12(+1.52%)
Jul 11, 2017 7.813 7.831 7.776 7.804 31,379 -0.03(-0.35%)
Jul 10, 2017 7.858 7.858 7.758 7.831 76,416 +0.01(+0.12%)
Jul 07, 2017 7.785 7.822 7.758 7.822 44,899 +0.02(+0.23%)
Jul 06, 2017 7.776 7.818 7.758 7.804 42,142 +0.03(+0.35%)
Jul 05, 2017 7.822 7.822 7.749 7.776 46,849 -0.07(-0.93%)
Jul 03, 2017 7.849 7.904 7.794 7.849 54,529 +0.04(+0.47%)
Jun 30, 2017 7.794 7.849 7.794 7.813 39,778 +0.06(+0.82%)
Jun 29, 2017 7.877 7.877 7.703 7.749 48,303 -0.14(-1.74%)
Jun 28, 2017 7.822 7.890 7.776 7.886 66,296 +0.10(+1.29%)
Jun 27, 2017 7.822 7.822 7.758 7.785 63,167 -0.03(-0.35%)
Jun 26, 2017 7.840 7.840 7.767 7.813 34,248 +0.06(+0.82%)
Jun 23, 2017 7.731 7.785 7.719 7.749 129,747 +0.03(+0.44%)
Jun 22, 2017 7.676 7.753 7.676 7.715 24,794 +0.10(+1.35%)
Jun 21, 2017 7.603 7.659 7.594 7.612 27,943 +0.03(+0.36%)
Jun 20, 2017 7.758 7.758 7.585 7.585 78,290 -0.12(-1.51%)
Jun 19, 2017 7.710 7.745 7.629 7.701 57,245 +0.03(+0.35%)
Jun 16, 2017 7.584 7.674 7.584 7.674 33,627 +0.04(+0.59%)
Jun 15, 2017 7.656 7.665 7.584 7.629 99,758 -0.07(-0.93%)
Jun 14, 2017 7.745 7.754 7.683 7.701 43,887 +0.00(+0.00%)
Jun 13, 2017 7.790 7.790 7.674 7.701 78,043 +0.00(+0.02%)
Jun 12, 2017 7.683 7.745 7.674 7.699 30,037 -0.00(-0.02%)
Jun 09, 2017 7.754 7.772 7.692 7.701 59,651 -0.07(-0.92%)
Jun 08, 2017 7.728 7.781 7.683 7.772 63,265 +0.02(+0.23%)
Jun 07, 2017 7.844 7.844 7.754 7.754 61,318 -0.05(-0.69%)
Jun 06, 2017 7.817 7.844 7.799 7.808 75,042 -0.01(-0.11%)
Jun 05, 2017 7.862 7.862 7.781 7.817 73,826 +0.00(+0.00%)
Jun 02, 2017 7.817 7.826 7.772 7.817 43,405 +0.00(+0.00%)
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.