Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.97 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.17 10.24 10.12 10.16 527,692 +0.00(+0.00%)
Oct 30, 2019 10.27 10.27 10.08 10.16 523,399 -0.18(-1.75%)
Oct 29, 2019 10.34 10.41 10.29 10.34 307,082 -0.03(-0.28%)
Oct 28, 2019 10.39 10.46 10.34 10.37 408,205 +0.05(+0.46%)
Oct 25, 2019 10.36 10.36 10.23 10.32 400,742 -0.07(-0.64%)
Oct 24, 2019 10.44 10.45 10.35 10.39 188,710 +0.01(+0.09%)
Oct 23, 2019 10.38 10.45 10.29 10.38 192,314 -0.03(-0.27%)
Oct 22, 2019 10.55 10.55 10.41 10.41 268,168 -0.15(-1.44%)
Oct 21, 2019 10.50 10.56 10.47 10.56 263,714 +0.12(+1.19%)
Oct 18, 2019 10.45 10.47 10.36 10.44 323,531 +0.05(+0.46%)
Oct 17, 2019 10.35 10.43 10.35 10.39 226,806 +0.07(+0.65%)
Oct 16, 2019 10.34 10.37 10.27 10.32 363,142 -0.05(-0.46%)
Oct 15, 2019 10.42 10.44 10.34 10.37 924,585 -0.11(-1.09%)
Oct 14, 2019 10.52 10.54 10.44 10.49 182,036 -0.04(-0.36%)
Oct 11, 2019 10.58 10.63 10.52 10.52 231,528 +0.05(+0.46%)
Oct 10, 2019 10.42 10.55 10.39 10.48 223,028 +0.01(+0.09%)
Oct 09, 2019 10.49 10.50 10.39 10.47 213,638 +0.08(+0.73%)
Oct 08, 2019 10.42 10.48 10.35 10.39 307,653 -0.09(-0.82%)
Oct 07, 2019 10.58 10.58 10.42 10.48 560,735 -0.06(-0.54%)
Oct 04, 2019 10.35 10.53 10.34 10.53 377,767 +0.24(+2.31%)
Oct 03, 2019 10.25 10.29 10.15 10.29 1,040,337 +0.11(+1.12%)
Oct 02, 2019 10.25 10.28 10.14 10.18 475,473 -0.17(-1.66%)
Oct 01, 2019 10.40 10.40 10.29 10.35 404,054 -0.04(-0.37%)
Sep 30, 2019 10.37 10.42 10.30 10.39 356,800 +0.07(+0.65%)
Sep 27, 2019 10.51 10.52 10.29 10.32 413,855 -0.23(-2.17%)
Sep 26, 2019 10.70 10.70 10.53 10.55 380,085 -0.10(-0.90%)
Sep 25, 2019 10.62 10.68 10.55 10.65 345,287 -0.06(-0.53%)
Sep 24, 2019 10.84 10.85 10.64 10.70 832,203 -0.10(-0.97%)
Sep 23, 2019 10.79 10.83 10.70 10.81 287,574 -0.04(-0.35%)
Sep 20, 2019 10.87 10.87 10.73 10.85 1,133,093 -0.01(-0.09%)
Sep 19, 2019 10.72 10.87 10.72 10.86 422,859 +0.18(+1.70%)
Sep 18, 2019 10.68 10.70 10.58 10.68 228,135 +0.00(+0.04%)
Sep 17, 2019 10.50 10.68 10.50 10.67 154,499 +0.11(+1.04%)
Sep 16, 2019 10.50 10.56 10.50 10.56 215,504 +0.06(+0.54%)
Sep 13, 2019 10.50 10.51 10.48 10.50 109,102 +0.02(+0.18%)
Sep 12, 2019 10.62 10.63 10.49 10.49 355,638 -0.05(-0.45%)
Sep 11, 2019 10.40 10.53 10.38 10.53 335,486 +0.14(+1.38%)
Sep 10, 2019 10.36 10.43 10.30 10.39 152,606 -0.07(-0.64%)
Sep 09, 2019 10.55 10.58 10.43 10.46 413,791 -0.03(-0.27%)
Sep 06, 2019 10.60 10.60 10.49 10.49 373,991 -0.10(-0.90%)
Sep 05, 2019 10.70 10.71 10.57 10.58 307,928 +0.00(+0.00%)
Sep 04, 2019 10.49 10.60 10.49 10.58 414,670 +0.15(+1.46%)
Sep 03, 2019 10.46 10.53 10.41 10.43 449,264 +0.07(+0.64%)
Aug 30, 2019 10.42 10.47 10.32 10.36 259,643 -0.03(-0.28%)
Aug 29, 2019 10.40 10.41 10.30 10.39 241,693 +0.07(+0.65%)
Aug 28, 2019 10.32 10.39 10.27 10.32 100,509 +0.01(+0.09%)
Aug 27, 2019 10.42 10.47 10.30 10.31 165,719 -0.08(-0.73%)
Aug 26, 2019 10.21 10.39 10.21 10.39 1,555,824 +0.20(+1.96%)
Aug 23, 2019 10.29 10.45 10.19 10.19 234,360 -0.25(-2.37%)
Aug 22, 2019 10.55 10.56 10.38 10.44 374,703 -0.11(-1.08%)
Aug 21, 2019 10.49 10.57 10.49 10.55 464,693 +0.15(+1.47%)
Aug 20, 2019 10.40 10.41 10.31 10.40 77,046 +0.00(+0.00%)
Aug 19, 2019 10.39 10.42 10.34 10.40 181,719 +0.12(+1.21%)
Aug 16, 2019 10.14 10.29 10.14 10.28 149,281 +0.16(+1.60%)
Aug 15, 2019 10.20 10.20 10.04 10.11 202,832 -0.07(-0.66%)
Aug 14, 2019 10.31 10.31 10.15 10.18 481,689 -0.27(-2.55%)
Aug 13, 2019 10.31 10.49 10.27 10.45 236,036 +0.10(+1.01%)
Aug 12, 2019 10.34 10.39 10.30 10.34 189,624 -0.09(-0.82%)
Aug 09, 2019 10.43 10.49 10.38 10.43 337,378 -0.05(-0.46%)
Aug 08, 2019 10.29 10.49 10.29 10.48 1,244,092 +0.19(+1.85%)
Aug 07, 2019 10.09 10.29 10.03 10.29 392,784 +0.26(+2.57%)
Aug 06, 2019 9.971 10.06 9.923 10.03 249,039 +0.13(+1.35%)
Aug 05, 2019 10.09 10.09 9.790 9.895 833,148 -0.37(-3.62%)
Aug 02, 2019 10.29 10.29 10.18 10.27 182,222 +0.02(+0.19%)
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.