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 (%)
Apr 30, 2019 9.621 9.621 9.555 9.612 659,221 +0.04(+0.40%)
Apr 29, 2019 9.621 9.621 9.564 9.574 139,055 +0.00(+0.00%)
Apr 26, 2019 9.564 9.593 9.527 9.574 87,417 +0.02(+0.20%)
Apr 25, 2019 9.555 9.564 9.508 9.555 61,162 -0.04(-0.39%)
Apr 24, 2019 9.621 9.621 9.583 9.593 179,429 -0.05(-0.49%)
Apr 23, 2019 9.555 9.640 9.546 9.640 210,700 +0.09(+0.89%)
Apr 22, 2019 9.555 9.564 9.517 9.555 129,167 +0.00(+0.00%)
Apr 18, 2019 9.564 9.574 9.527 9.555 66,382 -0.03(-0.30%)
Apr 17, 2019 9.593 9.593 9.517 9.583 122,889 +0.05(+0.50%)
Apr 16, 2019 9.555 9.555 9.536 9.536 89,871 -0.01(-0.10%)
Apr 15, 2019 9.536 9.546 9.489 9.546 206,625 +0.07(+0.70%)
Apr 12, 2019 9.508 9.509 9.460 9.479 92,913 -0.02(-0.20%)
Apr 11, 2019 9.555 9.555 9.479 9.498 141,484 -0.09(-0.99%)
Apr 10, 2019 9.498 9.593 9.498 9.593 113,182 +0.11(+1.20%)
Apr 09, 2019 9.564 9.564 9.470 9.479 145,944 -0.07(-0.69%)
Apr 08, 2019 9.555 9.555 9.536 9.546 115,462 -0.01(-0.10%)
Apr 05, 2019 9.460 9.555 9.455 9.555 94,287 +0.11(+1.20%)
Apr 04, 2019 9.375 9.451 9.375 9.441 108,365 +0.08(+0.81%)
Apr 03, 2019 9.385 9.441 9.366 9.366 228,683 +0.01(+0.10%)
Apr 02, 2019 9.356 9.356 9.309 9.356 213,438 +0.04(+0.41%)
Apr 01, 2019 9.281 9.318 9.271 9.318 95,993 +0.09(+0.92%)
Mar 29, 2019 9.205 9.262 9.205 9.233 75,366 +0.04(+0.41%)
Mar 28, 2019 9.148 9.195 9.120 9.195 67,185 +0.11(+1.25%)
Mar 27, 2019 9.120 9.167 9.063 9.082 376,661 -0.09(-0.93%)
Mar 26, 2019 9.177 9.177 9.110 9.167 315,875 +0.07(+0.73%)
Mar 25, 2019 9.101 9.129 9.025 9.101 98,403 -0.02(-0.21%)
Mar 22, 2019 9.281 9.281 9.091 9.120 123,144 -0.18(-1.93%)
Mar 21, 2019 9.347 9.356 9.271 9.300 118,888 -0.11(-1.21%)
Mar 20, 2019 9.356 9.432 9.309 9.413 348,896 +0.07(+0.71%)
Mar 19, 2019 9.375 9.423 9.347 9.347 152,170 -0.05(-0.50%)
Mar 18, 2019 9.347 9.394 9.318 9.394 77,544 +0.09(+1.02%)
Mar 15, 2019 9.328 9.328 9.262 9.300 77,058 +0.00(+0.00%)
Mar 14, 2019 9.300 9.309 9.262 9.300 84,599 -0.05(-0.51%)
Mar 13, 2019 9.271 9.356 9.271 9.347 128,509 +0.08(+0.82%)
Mar 12, 2019 9.205 9.290 9.205 9.271 139,765 +0.08(+0.82%)
Mar 11, 2019 9.044 9.195 9.044 9.195 245,931 +0.21(+2.32%)
Mar 08, 2019 8.931 8.987 8.893 8.987 63,105 -0.01(-0.11%)
Mar 07, 2019 9.082 9.106 8.987 8.997 404,397 -0.13(-1.45%)
Mar 06, 2019 9.195 9.219 9.102 9.129 92,467 -0.12(-1.33%)
Mar 05, 2019 9.243 9.271 9.214 9.252 157,167 +0.07(+0.72%)
Mar 04, 2019 9.224 9.262 9.167 9.186 122,538 +0.02(+0.21%)
Mar 01, 2019 9.224 9.224 9.129 9.167 350,936 -0.01(-0.10%)
Feb 28, 2019 9.214 9.223 9.148 9.177 561,052 -0.06(-0.61%)
Feb 27, 2019 9.233 9.233 9.125 9.233 435,110 -0.07(-0.71%)
Feb 26, 2019 9.262 9.309 9.243 9.300 208,320 +0.02(+0.20%)
Feb 25, 2019 9.385 9.385 9.262 9.281 128,750 +0.04(+0.41%)
Feb 22, 2019 9.205 9.262 9.167 9.243 105,598 +0.09(+0.93%)
Feb 21, 2019 9.148 9.158 9.110 9.158 167,771 +0.06(+0.62%)
Feb 20, 2019 9.120 9.158 9.082 9.101 127,809 -0.05(-0.52%)
Feb 19, 2019 9.044 9.158 9.044 9.148 61,506 +0.07(+0.73%)
Feb 15, 2019 9.139 9.139 9.073 9.082 78,115 -0.04(-0.41%)
Feb 14, 2019 9.044 9.139 9.035 9.120 89,984 +0.09(+0.94%)
Feb 13, 2019 9.054 9.054 9.006 9.035 45,427 +0.01(+0.10%)
Feb 12, 2019 9.044 9.044 9.006 9.025 91,267 +0.08(+0.85%)
Feb 11, 2019 8.921 8.950 8.893 8.950 73,747 +0.08(+0.85%)
Feb 08, 2019 8.827 8.893 8.827 8.874 78,115 -0.02(-0.21%)
Feb 07, 2019 8.978 8.978 8.845 8.893 108,870 -0.09(-1.05%)
Feb 06, 2019 8.987 9.063 8.987 8.987 64,122 -0.06(-0.63%)
Feb 05, 2019 8.997 9.044 8.987 9.044 195,177 +0.07(+0.74%)
Feb 04, 2019 8.978 8.987 8.912 8.978 89,828 -0.01(-0.11%)
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.