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 29, 2016 7.317 7.524 7.317 7.524 35,013 +0.28(+3.86%)
Jan 28, 2016 7.360 7.360 7.187 7.245 21,911 -0.00(-0.04%)
Jan 27, 2016 7.291 7.369 7.228 7.248 33,452 -0.03(-0.48%)
Jan 26, 2016 7.170 7.282 7.136 7.282 16,084 +0.17(+2.43%)
Jan 25, 2016 7.213 7.239 7.093 7.109 31,208 -0.13(-1.79%)
Jan 22, 2016 7.109 7.273 7.109 7.239 39,213 +0.32(+4.63%)
Jan 21, 2016 6.953 7.049 6.878 6.919 38,958 -0.07(-0.99%)
Jan 20, 2016 6.997 7.049 6.746 6.988 55,429 -0.18(-2.53%)
Jan 19, 2016 7.351 7.351 7.113 7.170 76,640 +0.00(+0.00%)
Jan 15, 2016 7.239 7.170 7.170 7.170 38,618 -0.27(-3.61%)
Jan 14, 2016 7.533 7.533 7.325 7.438 248,100 -0.02(-0.23%)
Jan 13, 2016 7.766 7.766 7.439 7.455 67,088 -0.28(-3.56%)
Jan 12, 2016 7.844 7.887 7.663 7.731 37,964 -0.06(-0.79%)
Jan 11, 2016 7.853 7.896 7.699 7.792 166,891 -0.10(-1.21%)
Jan 08, 2016 7.974 8.026 7.879 7.888 31,028 -0.08(-0.98%)
Jan 07, 2016 8.130 8.130 7.965 7.965 32,385 -0.30(-3.66%)
Jan 06, 2016 8.311 8.320 8.234 8.268 29,412 -0.13(-1.54%)
Jan 05, 2016 8.428 8.454 8.334 8.398 39,081 -0.03(-0.41%)
Jan 04, 2016 8.355 8.441 8.233 8.432 96,745 -0.08(-0.91%)
Dec 31, 2015 8.476 8.510 8.510 8.510 72,034 -0.03(-0.30%)
Dec 30, 2015 8.579 8.579 8.476 8.536 73,676 -0.01(-0.10%)
Dec 29, 2015 8.649 8.649 8.484 8.545 120,726 -0.03(-0.30%)
Dec 28, 2015 8.649 8.656 8.450 8.571 104,696 -0.05(-0.55%)
Dec 24, 2015 8.631 8.618 8.618 8.618 43,012 +0.02(+0.25%)
Dec 23, 2015 8.476 8.639 8.476 8.597 78,581 +0.16(+1.95%)
Dec 22, 2015 8.493 8.493 8.363 8.432 66,096 -0.11(-1.32%)
Dec 21, 2015 8.553 8.562 8.450 8.545 42,046 +0.06(+0.68%)
Dec 18, 2015 8.462 8.522 8.427 8.488 50,006 -0.03(-0.40%)
Dec 17, 2015 8.668 8.693 8.499 8.522 71,697 -0.09(-1.00%)
Dec 16, 2015 8.402 8.625 8.402 8.608 68,760 +0.37(+4.48%)
Dec 15, 2015 8.410 8.410 8.150 8.239 71,605 +0.19(+2.35%)
Dec 14, 2015 7.938 8.050 7.887 8.050 92,902 +0.22(+2.85%)
Dec 11, 2015 7.904 7.904 7.767 7.827 26,703 -0.18(-2.25%)
Dec 10, 2015 8.076 8.076 7.981 8.007 40,196 -0.13(-1.58%)
Dec 09, 2015 8.110 8.230 8.084 8.136 33,194 +0.00(+0.00%)
Dec 08, 2015 8.136 8.136 8.024 8.136 25,616 -0.08(-0.99%)
Dec 07, 2015 8.290 8.307 8.153 8.217 32,313 -0.15(-1.79%)
Dec 04, 2015 8.324 8.367 8.273 8.367 30,242 +0.07(+0.83%)
Dec 03, 2015 8.307 8.385 8.221 8.299 15,766 +0.04(+0.52%)
Dec 02, 2015 8.256 8.282 8.221 8.256 24,683 +0.04(+0.52%)
Dec 01, 2015 8.161 8.218 8.101 8.213 47,025 +0.13(+1.59%)
Nov 30, 2015 8.093 8.144 8.050 8.084 43,400 -0.02(-0.21%)
Nov 27, 2015 8.110 8.153 8.067 8.101 9,300 -0.01(-0.10%)
Nov 25, 2015 8.110 8.110 8.110 8.110 7,341 -0.01(-0.11%)
Nov 24, 2015 8.033 8.127 8.029 8.118 19,480 +0.03(+0.42%)
Nov 23, 2015 8.161 8.161 8.050 8.084 20,779 +0.01(+0.11%)
Nov 20, 2015 8.033 8.110 8.033 8.076 16,803 +0.00(+0.00%)
Nov 19, 2015 8.067 8.084 8.024 8.076 174,103 +0.03(+0.32%)
Nov 18, 2015 7.938 8.055 7.904 8.050 40,825 +0.07(+0.86%)
Nov 17, 2015 8.084 8.093 7.913 7.981 49,867 -0.12(-1.48%)
Nov 16, 2015 7.955 8.116 7.955 8.101 41,502 +0.14(+1.74%)
Nov 13, 2015 8.024 8.041 7.938 7.963 59,647 -0.09(-1.13%)
Nov 12, 2015 8.187 8.204 8.054 8.054 14,041 -0.12(-1.42%)
Nov 11, 2015 8.221 8.324 8.153 8.170 25,135 -0.03(-0.42%)
Nov 10, 2015 8.367 8.410 8.184 8.204 25,586 -0.18(-2.15%)
Nov 09, 2015 8.513 8.513 8.376 8.385 38,092 -0.15(-1.71%)
Nov 06, 2015 8.496 8.548 8.454 8.530 13,954 +0.03(+0.40%)
Nov 05, 2015 8.573 8.590 8.470 8.496 11,301 -0.02(-0.20%)
Nov 04, 2015 8.556 8.608 8.500 8.513 12,119 -0.06(-0.70%)
Nov 03, 2015 8.402 8.616 8.402 8.573 33,374 +0.03(+0.40%)
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.