Global Clean Energy Ishares ETF (NQ: ICLN )

30.14 USD -2.02 (-6.28%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.940 9.000 8.920 8.990 242,300 -0.01(-0.11%)
Nov 29, 2018 9.020 9.020 8.930 9.000 32,993 -0.03(-0.33%)
Nov 28, 2018 8.900 9.030 8.880 9.030 63,369 +0.18(+2.03%)
Nov 27, 2018 8.700 8.850 8.700 8.850 60,328 +0.15(+1.72%)
Nov 26, 2018 8.670 8.750 8.670 8.700 76,081 +0.06(+0.69%)
Nov 23, 2018 8.600 8.650 8.570 8.640 15,500 -0.01(-0.12%)
Nov 21, 2018 8.650 8.650 8.650 0 +0.16(+1.88%)
Nov 20, 2018 8.550 8.560 8.459 8.490 38,723 -0.14(-1.62%)
Nov 19, 2018 8.720 8.720 8.610 8.630 125,015 -0.09(-1.03%)
Nov 16, 2018 8.640 8.740 8.620 8.720 75,100 +0.06(+0.69%)
Nov 15, 2018 8.570 8.700 8.530 8.660 58,320 +0.06(+0.70%)
Nov 14, 2018 8.660 8.698 8.568 8.600 23,713 -0.02(-0.23%)
Nov 13, 2018 8.630 8.680 8.597 8.620 35,684 +0.00(+0.00%)
Nov 12, 2018 8.670 8.708 8.610 8.620 58,402 -0.03(-0.35%)
Nov 09, 2018 8.700 8.700 8.600 8.650 85,100 -0.08(-0.92%)
Nov 08, 2018 8.790 8.850 8.700 8.730 50,730 -0.06(-0.68%)
Nov 07, 2018 8.700 8.790 8.670 8.790 67,250 +0.24(+2.81%)
Nov 06, 2018 8.510 8.560 8.510 8.550 66,093 +0.09(+1.06%)
Nov 05, 2018 8.410 8.480 8.410 8.460 65,271 +0.12(+1.44%)
Nov 02, 2018 8.420 8.430 8.260 8.340 64,300 +0.00(+0.00%)
Nov 01, 2018 8.210 8.360 8.210 8.340 326,705 +0.23(+2.84%)
Oct 31, 2018 8.090 8.140 8.080 8.110 86,380 +0.09(+1.19%)
Oct 30, 2018 7.890 8.015 7.890 8.015 180,076 +0.11(+1.33%)
Oct 29, 2018 8.100 8.100 7.866 7.910 165,755 -0.17(-2.10%)
Oct 26, 2018 8.060 8.140 7.980 8.080 49,500 -0.06(-0.74%)
Oct 25, 2018 8.120 8.170 8.070 8.140 155,455 +0.12(+1.50%)
Oct 24, 2018 8.220 8.220 7.990 8.020 161,532 -0.19(-2.31%)
Oct 23, 2018 8.260 8.289 8.060 8.210 77,824 -0.16(-1.91%)
Oct 22, 2018 8.490 8.510 8.320 8.370 93,664 +0.01(+0.12%)
Oct 19, 2018 8.300 8.410 8.300 8.360 43,600 +0.03(+0.36%)
Oct 18, 2018 8.400 8.410 8.290 8.330 39,531 -0.09(-1.07%)
Oct 17, 2018 8.460 8.460 8.357 8.420 272,680 -0.02(-0.24%)
Oct 16, 2018 8.350 8.455 8.350 8.440 322,587 +0.17(+2.06%)
Oct 15, 2018 8.290 8.330 8.250 8.270 243,391 -0.03(-0.36%)
Oct 12, 2018 8.210 8.320 8.210 8.300 130,200 +0.15(+1.84%)
Oct 11, 2018 8.250 8.250 8.120 8.150 71,222 -0.10(-1.21%)
Oct 10, 2018 8.460 8.460 8.250 8.250 872,062 -0.26(-3.06%)
Oct 09, 2018 8.500 8.590 8.470 8.510 83,143 +0.01(+0.12%)
Oct 08, 2018 8.450 8.500 8.430 8.499 54,741 +0.07(+0.82%)
Oct 05, 2018 8.470 8.550 8.400 8.430 111,300 -0.06(-0.71%)
Oct 04, 2018 8.560 8.560 8.475 8.490 26,787 -0.12(-1.39%)
Oct 03, 2018 8.690 8.700 8.600 8.610 58,502 -0.04(-0.46%)
Oct 02, 2018 8.550 8.650 8.550 8.650 27,373 +0.07(+0.82%)
Oct 01, 2018 8.600 8.620 8.570 8.580 52,213 -0.02(-0.23%)
Sep 28, 2018 8.650 8.650 8.550 8.600 66,300 +0.00(+0.00%)
Sep 27, 2018 8.590 8.620 8.560 8.600 67,249 -0.02(-0.23%)
Sep 26, 2018 8.630 8.680 8.600 8.620 128,418 +0.00(+0.00%)
Sep 25, 2018 8.680 8.680 8.620 8.620 27,318 -0.04(-0.46%)
Sep 24, 2018 8.750 8.760 8.660 8.660 52,658 -0.08(-0.92%)
Sep 21, 2018 8.750 8.810 8.740 8.740 63,800 +0.03(+0.34%)
Sep 20, 2018 8.610 8.720 8.610 8.710 74,545 +0.09(+1.04%)
Sep 19, 2018 8.650 8.650 8.610 8.620 37,111 +0.03(+0.35%)
Sep 18, 2018 8.510 8.620 8.510 8.590 37,361 +0.10(+1.18%)
Sep 17, 2018 8.470 8.500 8.460 8.490 44,710 +0.02(+0.24%)
Sep 14, 2018 8.490 8.540 8.450 8.470 151,100 -0.02(-0.24%)
Sep 13, 2018 8.550 8.579 8.480 8.490 47,119 -0.05(-0.59%)
Sep 12, 2018 8.480 8.570 8.480 8.540 31,224 +0.02(+0.23%)
Sep 11, 2018 8.490 8.550 8.450 8.520 212,421 +0.03(+0.35%)
Sep 10, 2018 8.530 8.530 8.470 8.490 93,254 +0.00(+0.00%)
Sep 07, 2018 8.510 8.540 8.480 8.490 35,900 -0.05(-0.59%)
Sep 06, 2018 8.550 8.590 8.520 8.540 63,816 +0.00(+0.00%)
Sep 05, 2018 8.640 8.640 8.500 8.540 60,708 -0.05(-0.58%)
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.