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 (%)
Oct 31, 2018 7.560 7.606 7.550 7.578 92,439 +0.09(+1.19%)
Oct 30, 2018 7.373 7.490 7.373 7.490 192,709 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,383 -0.16(-2.10%)
Oct 26, 2018 7.532 7.606 7.457 7.550 52,972 -0.06(-0.74%)
Oct 25, 2018 7.588 7.634 7.541 7.606 166,360 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,864 -0.18(-2.31%)
Oct 23, 2018 7.719 7.746 7.532 7.672 83,283 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.775 7.821 100,234 +0.01(+0.12%)
Oct 19, 2018 7.756 7.859 7.756 7.812 46,658 +0.03(+0.36%)
Oct 18, 2018 7.849 7.859 7.747 7.784 42,304 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.809 7.868 291,809 -0.02(-0.24%)
Oct 16, 2018 7.803 7.901 7.803 7.887 345,217 +0.16(+2.06%)
Oct 15, 2018 7.747 7.784 7.709 7.728 260,465 -0.03(-0.36%)
Oct 12, 2018 7.672 7.775 7.672 7.756 139,334 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.588 7.616 76,218 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,241 -0.24(-3.06%)
Oct 09, 2018 7.943 8.027 7.915 7.952 88,975 +0.01(+0.12%)
Oct 08, 2018 7.896 7.943 7.877 7.942 58,581 +0.06(+0.82%)
Oct 05, 2018 7.915 7.989 7.849 7.877 119,108 -0.06(-0.71%)
Oct 04, 2018 7.999 7.999 7.919 7.933 28,666 -0.11(-1.39%)
Oct 03, 2018 8.120 8.130 8.036 8.046 62,606 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,293 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.018 55,875 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,951 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.999 8.036 71,966 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,427 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,234 -0.04(-0.46%)
Sep 24, 2018 8.176 8.186 8.092 8.092 56,352 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,275 +0.03(+0.34%)
Sep 20, 2018 8.046 8.148 8.046 8.139 79,774 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.046 8.055 39,714 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,982 +0.09(+1.18%)
Sep 17, 2018 7.915 7.943 7.905 7.933 47,846 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.915 161,700 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,424 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,414 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,323 +0.03(+0.35%)
Sep 10, 2018 7.971 7.971 7.915 7.933 99,796 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,418 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,292 +0.00(+0.00%)
Sep 05, 2018 8.074 8.074 7.943 7.980 64,966 -0.05(-0.58%)
Sep 04, 2018 8.074 8.074 8.001 8.027 70,451 -0.12(-1.49%)
Aug 31, 2018 8.148 8.148 8.148 0 +0.07(+0.81%)
Aug 30, 2018 8.130 8.130 8.083 8.083 46,703 -0.12(-1.48%)
Aug 29, 2018 8.158 8.232 8.158 8.204 56,251 +0.05(+0.57%)
Aug 28, 2018 8.186 8.214 8.148 8.158 73,884 -0.04(-0.46%)
Aug 27, 2018 8.120 8.223 8.120 8.195 92,773 +0.07(+0.92%)
Aug 24, 2018 8.120 8.158 8.083 8.120 49,655 +0.08(+0.99%)
Aug 23, 2018 8.074 8.130 8.036 8.041 78,167 -0.11(-1.32%)
Aug 22, 2018 8.186 8.186 8.139 8.148 63,382 -0.02(-0.23%)
Aug 21, 2018 8.139 8.232 8.139 8.167 42,102 +0.08(+1.04%)
Aug 20, 2018 8.027 8.092 8.018 8.083 73,741 +0.11(+1.41%)
Aug 17, 2018 7.905 7.989 7.887 7.971 231,688 +0.05(+0.59%)
Aug 16, 2018 7.905 7.933 7.887 7.924 62,363 +0.09(+1.19%)
Aug 15, 2018 7.877 7.877 7.757 7.831 118,066 -0.12(-1.53%)
Aug 14, 2018 8.092 8.092 7.933 7.952 166,281 -0.13(-1.62%)
Aug 13, 2018 8.167 8.195 8.083 8.083 88,050 -0.08(-1.03%)
Aug 10, 2018 8.232 8.232 8.167 8.167 64,637 -0.16(-1.94%)
Aug 09, 2018 8.317 8.363 8.307 8.329 59,458 -0.01(-0.18%)
Aug 08, 2018 8.354 8.354 8.317 8.344 40,308 -0.00(-0.01%)
Aug 07, 2018 8.401 8.410 8.335 8.345 55,618 -0.01(-0.11%)
Aug 06, 2018 8.317 8.363 8.307 8.354 60,068 -0.03(-0.33%)
Aug 03, 2018 8.429 8.429 8.363 8.382 72,128 -0.05(-0.55%)
Aug 02, 2018 8.419 8.466 8.345 8.429 52,802 -0.04(-0.44%)
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.