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 (%)
Jan 31, 2019 8.893 8.978 8.855 8.978 579,832 +0.16(+1.82%)
Jan 30, 2019 8.780 8.874 8.751 8.818 57,003 +0.06(+0.65%)
Jan 29, 2019 8.713 8.770 8.713 8.761 156,611 +0.09(+1.04%)
Jan 28, 2019 8.704 8.704 8.638 8.671 94,482 -0.04(-0.43%)
Jan 25, 2019 8.713 8.751 8.676 8.709 105,910 +0.05(+0.60%)
Jan 24, 2019 8.515 8.657 8.505 8.657 96,838 +0.19(+2.23%)
Jan 23, 2019 8.458 8.477 8.411 8.467 97,700 +0.10(+1.24%)
Jan 22, 2019 8.486 8.496 8.363 8.363 93,794 -0.10(-1.23%)
Jan 18, 2019 8.515 8.515 8.467 8.467 40,376 -0.01(-0.11%)
Jan 17, 2019 8.335 8.486 8.335 8.477 33,655 +0.12(+1.47%)
Jan 16, 2019 8.373 8.401 8.344 8.354 29,523 +0.03(+0.34%)
Jan 15, 2019 8.363 8.373 8.307 8.326 57,373 -0.05(-0.56%)
Jan 14, 2019 8.382 8.382 8.316 8.373 34,220 -0.04(-0.45%)
Jan 11, 2019 8.373 8.415 8.326 8.411 122,927 +0.05(+0.57%)
Jan 10, 2019 8.297 8.373 8.278 8.363 51,545 +0.09(+1.14%)
Jan 09, 2019 8.250 8.278 8.212 8.269 44,395 +0.07(+0.81%)
Jan 08, 2019 8.184 8.203 8.089 8.203 64,553 +0.09(+1.17%)
Jan 07, 2019 8.051 8.127 8.042 8.108 109,312 +0.07(+0.82%)
Jan 04, 2019 7.900 8.042 7.871 8.042 36,994 +0.24(+3.03%)
Jan 03, 2019 7.853 7.871 7.786 7.805 64,250 -0.07(-0.84%)
Jan 02, 2019 7.815 7.928 7.767 7.871 67,139 +0.06(+0.73%)
Dec 31, 2018 7.900 7.900 7.767 7.815 310,331 +0.03(+0.36%)
Dec 28, 2018 7.824 7.881 7.758 7.786 87,730 +0.02(+0.24%)
Dec 27, 2018 7.720 7.796 7.610 7.767 97,082 -0.04(-0.48%)
Dec 26, 2018 7.550 7.805 7.521 7.805 373,999 +0.23(+3.00%)
Dec 24, 2018 7.711 7.711 7.569 7.578 76,631 -0.02(-0.25%)
Dec 21, 2018 7.758 7.805 7.597 7.597 100,519 -0.17(-2.19%)
Dec 20, 2018 7.862 7.938 7.721 7.767 114,693 -0.08(-1.08%)
Dec 19, 2018 7.975 8.042 7.815 7.852 96,406 -0.10(-1.20%)
Dec 18, 2018 8.080 8.089 7.928 7.947 249,762 -0.04(-0.53%)
Dec 17, 2018 8.186 8.186 7.971 7.989 68,931 -0.20(-2.40%)
Dec 14, 2018 8.223 8.232 8.148 8.186 55,005 +0.01(+0.11%)
Dec 13, 2018 8.326 8.326 8.176 8.176 58,483 -0.10(-1.24%)
Dec 12, 2018 8.354 8.354 8.176 8.279 72,779 +0.12(+1.49%)
Dec 11, 2018 8.251 8.251 8.111 8.158 44,921 +0.00(+0.06%)
Dec 10, 2018 8.102 8.167 8.036 8.153 93,702 +0.00(+0.06%)
Dec 07, 2018 8.326 8.354 8.148 8.148 51,581 -0.20(-2.35%)
Dec 06, 2018 8.223 8.345 8.142 8.345 376,318 -0.04(-0.45%)
Dec 04, 2018 8.513 8.513 8.345 8.382 183,531 -0.11(-1.32%)
Dec 03, 2018 8.485 8.503 8.419 8.494 130,968 +0.09(+1.11%)
Nov 30, 2018 8.354 8.410 8.335 8.401 259,298 -0.01(-0.11%)
Nov 29, 2018 8.429 8.429 8.345 8.410 35,307 -0.03(-0.33%)
Nov 28, 2018 8.317 8.438 8.298 8.438 67,814 +0.17(+2.03%)
Nov 27, 2018 8.130 8.270 8.130 8.270 64,560 +0.14(+1.72%)
Nov 26, 2018 8.102 8.176 8.102 8.130 81,418 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.074 16,587 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.999 7.904 7.933 41,439 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.046 8.064 133,785 -0.08(-1.03%)
Nov 16, 2018 8.074 8.167 8.055 8.148 80,368 +0.06(+0.69%)
Nov 15, 2018 8.008 8.130 7.971 8.092 62,411 +0.06(+0.70%)
Nov 14, 2018 8.092 8.128 8.006 8.036 25,376 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.034 8.055 38,187 +0.00(+0.00%)
Nov 12, 2018 8.102 8.137 8.046 8.055 62,499 -0.03(-0.35%)
Nov 09, 2018 8.130 8.130 8.036 8.083 91,070 -0.07(-0.92%)
Nov 08, 2018 8.214 8.270 8.130 8.158 54,288 -0.06(-0.68%)
Nov 07, 2018 8.130 8.214 8.102 8.214 71,967 +0.22(+2.81%)
Nov 06, 2018 7.952 7.999 7.952 7.989 70,729 +0.08(+1.06%)
Nov 05, 2018 7.859 7.924 7.859 7.905 69,850 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.719 7.793 68,810 +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.