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 (%)
Jan 31, 2019 8.835 8.920 8.798 8.920 583,622 +0.16(+1.82%)
Jan 30, 2019 8.723 8.817 8.694 8.760 57,376 +0.06(+0.65%)
Jan 29, 2019 8.657 8.713 8.657 8.704 157,635 +0.09(+1.04%)
Jan 28, 2019 8.647 8.647 8.582 8.615 95,099 -0.04(-0.43%)
Jan 25, 2019 8.657 8.694 8.619 8.652 106,602 +0.05(+0.60%)
Jan 24, 2019 8.459 8.600 8.450 8.600 97,471 +0.19(+2.23%)
Jan 23, 2019 8.403 8.422 8.356 8.412 98,339 +0.10(+1.24%)
Jan 22, 2019 8.431 8.441 8.309 8.309 94,407 -0.10(-1.23%)
Jan 18, 2019 8.459 8.459 8.412 8.412 40,640 -0.01(-0.11%)
Jan 17, 2019 8.281 8.431 8.281 8.422 33,875 +0.12(+1.47%)
Jan 16, 2019 8.318 8.347 8.290 8.300 29,716 +0.03(+0.34%)
Jan 15, 2019 8.309 8.318 8.253 8.271 57,748 -0.05(-0.57%)
Jan 14, 2019 8.328 8.328 8.262 8.318 34,443 -0.04(-0.45%)
Jan 11, 2019 8.318 8.361 8.271 8.356 123,731 +0.05(+0.57%)
Jan 10, 2019 8.243 8.318 8.224 8.309 51,882 +0.09(+1.14%)
Jan 09, 2019 8.196 8.224 8.159 8.215 44,685 +0.07(+0.81%)
Jan 08, 2019 8.130 8.149 8.036 8.149 64,975 +0.09(+1.17%)
Jan 07, 2019 7.999 8.074 7.989 8.055 110,027 +0.07(+0.82%)
Jan 04, 2019 7.848 7.989 7.820 7.989 37,236 +0.23(+3.03%)
Jan 03, 2019 7.801 7.820 7.736 7.755 64,670 -0.07(-0.84%)
Jan 02, 2019 7.764 7.877 7.717 7.820 67,578 +0.06(+0.73%)
Dec 31, 2018 7.848 7.848 7.717 7.764 312,360 +0.03(+0.36%)
Dec 28, 2018 7.773 7.830 7.707 7.736 88,303 +0.02(+0.24%)
Dec 27, 2018 7.670 7.745 7.560 7.717 97,716 -0.04(-0.48%)
Dec 26, 2018 7.501 7.755 7.473 7.755 376,444 +0.23(+3.00%)
Dec 24, 2018 7.661 7.661 7.520 7.529 77,132 -0.02(-0.25%)
Dec 21, 2018 7.707 7.755 7.548 7.548 101,176 -0.17(-2.19%)
Dec 20, 2018 7.811 7.886 7.671 7.717 115,443 -0.08(-1.08%)
Dec 19, 2018 7.924 7.989 7.764 7.801 97,037 -0.09(-1.20%)
Dec 18, 2018 8.027 8.036 7.877 7.895 251,394 -0.04(-0.53%)
Dec 17, 2018 8.133 8.133 7.919 7.938 69,380 -0.19(-2.40%)
Dec 14, 2018 8.170 8.179 8.096 8.133 55,364 +0.01(+0.11%)
Dec 13, 2018 8.272 8.272 8.123 8.123 58,864 -0.10(-1.24%)
Dec 12, 2018 8.300 8.300 8.123 8.226 73,253 +0.12(+1.49%)
Dec 11, 2018 8.198 8.198 8.058 8.105 45,214 +0.00(+0.06%)
Dec 10, 2018 8.049 8.114 7.984 8.100 94,313 +0.00(+0.06%)
Dec 07, 2018 8.272 8.300 8.096 8.096 51,917 -0.19(-2.35%)
Dec 06, 2018 8.170 8.291 8.089 8.291 378,770 -0.04(-0.45%)
Dec 04, 2018 8.458 8.458 8.291 8.328 184,727 -0.11(-1.32%)
Dec 03, 2018 8.430 8.448 8.365 8.439 131,821 +0.09(+1.11%)
Nov 30, 2018 8.300 8.356 8.281 8.346 260,987 -0.01(-0.11%)
Nov 29, 2018 8.374 8.374 8.291 8.356 35,537 -0.03(-0.33%)
Nov 28, 2018 8.263 8.383 8.244 8.383 68,256 +0.17(+2.03%)
Nov 27, 2018 8.077 8.216 8.077 8.216 64,980 +0.14(+1.72%)
Nov 26, 2018 8.049 8.123 8.049 8.077 81,948 +0.06(+0.69%)
Nov 23, 2018 7.984 8.031 7.956 8.021 16,695 -0.01(-0.12%)
Nov 21, 2018 8.031 8.031 8.031 0 +0.15(+1.88%)
Nov 20, 2018 7.938 7.947 7.853 7.882 41,709 -0.13(-1.62%)
Nov 19, 2018 8.096 8.096 7.993 8.012 134,656 -0.08(-1.03%)
Nov 16, 2018 8.021 8.114 8.003 8.096 80,892 +0.06(+0.69%)
Nov 15, 2018 7.956 8.077 7.919 8.040 62,817 +0.06(+0.70%)
Nov 14, 2018 8.040 8.075 7.954 7.984 25,541 -0.02(-0.23%)
Nov 13, 2018 8.012 8.058 7.982 8.003 38,436 +0.00(+0.00%)
Nov 12, 2018 8.049 8.084 7.993 8.003 62,906 -0.03(-0.35%)
Nov 09, 2018 8.077 8.077 7.984 8.031 91,663 -0.07(-0.92%)
Nov 08, 2018 8.161 8.216 8.077 8.105 54,642 -0.06(-0.68%)
Nov 07, 2018 8.077 8.161 8.049 8.161 72,436 +0.22(+2.81%)
Nov 06, 2018 7.901 7.947 7.901 7.938 71,190 +0.08(+1.06%)
Nov 05, 2018 7.808 7.873 7.808 7.854 70,305 +0.11(+1.44%)
Nov 02, 2018 7.817 7.826 7.669 7.743 69,259 +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.