Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.30 10.35 10.24 10.32 359,136 +0.07(+0.65%)
Sep 27, 2019 10.45 10.46 10.23 10.26 416,566 -0.23(-2.17%)
Sep 26, 2019 10.63 10.64 10.46 10.48 382,574 -0.09(-0.90%)
Sep 25, 2019 10.55 10.61 10.48 10.58 347,549 -0.06(-0.53%)
Sep 24, 2019 10.77 10.78 10.57 10.64 837,653 -0.10(-0.97%)
Sep 23, 2019 10.72 10.76 10.64 10.74 289,457 -0.04(-0.35%)
Sep 20, 2019 10.80 10.80 10.66 10.78 1,140,514 -0.01(-0.09%)
Sep 19, 2019 10.65 10.80 10.65 10.79 425,629 +0.18(+1.70%)
Sep 18, 2019 10.61 10.63 10.51 10.61 229,629 +0.00(+0.04%)
Sep 17, 2019 10.43 10.61 10.43 10.60 155,511 +0.11(+1.04%)
Sep 16, 2019 10.44 10.49 10.43 10.49 216,916 +0.06(+0.54%)
Sep 13, 2019 10.43 10.45 10.41 10.44 109,817 +0.02(+0.18%)
Sep 12, 2019 10.55 10.56 10.42 10.42 357,968 -0.05(-0.45%)
Sep 11, 2019 10.33 10.46 10.31 10.46 337,683 +0.14(+1.38%)
Sep 10, 2019 10.29 10.36 10.24 10.32 153,605 -0.07(-0.64%)
Sep 09, 2019 10.48 10.51 10.36 10.39 416,501 -0.03(-0.27%)
Sep 06, 2019 10.53 10.53 10.42 10.42 376,440 -0.09(-0.90%)
Sep 05, 2019 10.63 10.64 10.50 10.51 309,945 +0.00(+0.00%)
Sep 04, 2019 10.42 10.53 10.42 10.51 417,386 +0.15(+1.46%)
Sep 03, 2019 10.39 10.46 10.34 10.36 452,207 +0.07(+0.64%)
Aug 30, 2019 10.35 10.40 10.26 10.29 261,343 -0.03(-0.28%)
Aug 29, 2019 10.33 10.34 10.24 10.32 243,276 +0.07(+0.65%)
Aug 28, 2019 10.26 10.32 10.20 10.26 101,168 +0.01(+0.09%)
Aug 27, 2019 10.35 10.40 10.24 10.25 166,804 -0.08(-0.73%)
Aug 26, 2019 10.14 10.32 10.14 10.32 1,566,013 +0.20(+1.96%)
Aug 23, 2019 10.23 10.38 10.12 10.12 235,895 -0.25(-2.38%)
Aug 22, 2019 10.48 10.49 10.31 10.37 377,157 -0.11(-1.08%)
Aug 21, 2019 10.42 10.50 10.42 10.48 467,736 +0.15(+1.47%)
Aug 20, 2019 10.33 10.34 10.25 10.33 77,550 +0.00(+0.00%)
Aug 19, 2019 10.32 10.35 10.28 10.33 182,909 +0.12(+1.21%)
Aug 16, 2019 10.08 10.22 10.08 10.21 150,259 +0.16(+1.60%)
Aug 15, 2019 10.13 10.13 9.972 10.05 204,160 -0.07(-0.66%)
Aug 14, 2019 10.25 10.25 10.09 10.11 484,843 -0.27(-2.55%)
Aug 13, 2019 10.25 10.42 10.20 10.38 237,582 +0.10(+1.01%)
Aug 12, 2019 10.28 10.32 10.24 10.28 190,866 -0.09(-0.82%)
Aug 09, 2019 10.36 10.42 10.31 10.36 339,588 -0.05(-0.45%)
Aug 08, 2019 10.23 10.42 10.23 10.41 1,252,240 +0.19(+1.85%)
Aug 07, 2019 10.02 10.22 9.963 10.22 395,356 +0.26(+2.57%)
Aug 06, 2019 9.906 9.991 9.859 9.963 250,670 +0.13(+1.35%)
Aug 05, 2019 10.03 10.03 9.726 9.830 838,605 -0.37(-3.62%)
Aug 02, 2019 10.22 10.22 10.11 10.20 183,415 +0.02(+0.19%)
Aug 01, 2019 10.18 10.41 10.18 10.18 537,678 +0.02(+0.19%)
Jul 31, 2019 10.12 10.25 10.08 10.16 318,043 +0.09(+0.94%)
Jul 30, 2019 10.03 10.09 9.963 10.07 150,035 -0.11(-1.12%)
Jul 29, 2019 10.13 10.18 10.12 10.18 134,584 +0.01(+0.09%)
Jul 26, 2019 10.18 10.18 10.11 10.17 137,165 +0.02(+0.19%)
Jul 25, 2019 10.19 10.20 10.13 10.15 119,265 -0.06(-0.56%)
Jul 24, 2019 10.20 10.22 10.15 10.21 130,490 +0.02(+0.19%)
Jul 23, 2019 10.27 10.27 10.13 10.19 175,182 -0.08(-0.74%)
Jul 22, 2019 10.26 10.28 10.21 10.27 236,589 +0.03(+0.32%)
Jul 19, 2019 10.29 10.29 10.23 10.23 174,229 -0.04(-0.42%)
Jul 18, 2019 10.20 10.28 10.18 10.28 252,539 +0.07(+0.65%)
Jul 17, 2019 10.20 10.24 10.17 10.21 172,265 +0.04(+0.37%)
Jul 16, 2019 10.18 10.23 10.16 10.17 525,071 -0.01(-0.09%)
Jul 15, 2019 10.21 10.25 10.16 10.18 190,021 -0.03(-0.28%)
Jul 12, 2019 10.22 10.24 10.18 10.21 227,870 -0.05(-0.46%)
Jul 11, 2019 10.28 10.31 10.23 10.26 188,237 -0.02(-0.18%)
Jul 10, 2019 10.30 10.32 10.25 10.28 201,242 +0.01(+0.09%)
Jul 09, 2019 10.22 10.27 10.19 10.27 141,668 +0.00(+0.00%)
Jul 08, 2019 10.28 10.28 10.22 10.27 338,907 -0.01(-0.09%)
Jul 05, 2019 10.20 10.28 10.13 10.28 375,490 +0.00(+0.00%)
Jul 03, 2019 10.25 10.30 10.23 10.28 746,017 +0.09(+0.93%)
Jul 02, 2019 10.15 10.19 10.11 10.18 300,401 -0.22(-2.09%)
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.