Global Clean Energy Ishares ETF (NQ: ICLN )

22.04 USD +0.39 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.940 8.953 8.900 8.913 56,617 -0.02(-0.24%)
Nov 29, 2017 9.050 9.050 8.930 8.935 867,163 -0.11(-1.22%)
Nov 28, 2017 8.960 9.050 8.960 9.045 113,035 +0.13(+1.44%)
Nov 27, 2017 8.970 8.970 8.910 8.917 80,541 -0.11(-1.20%)
Nov 24, 2017 9.030 9.030 9.001 9.025 29,257 +0.02(+0.17%)
Nov 22, 2017 8.970 9.030 8.960 9.010 95,539 +0.04(+0.49%)
Nov 21, 2017 9.000 9.000 8.950 8.966 54,915 -0.00(-0.04%)
Nov 20, 2017 8.990 8.990 8.928 8.970 62,796 -0.00(-0.06%)
Nov 17, 2017 8.980 8.980 8.960 8.975 52,879 -0.10(-1.05%)
Nov 16, 2017 9.030 9.090 9.020 9.070 38,911 +0.09(+1.00%)
Nov 15, 2017 9.010 9.020 8.950 8.980 81,938 -0.08(-0.88%)
Nov 14, 2017 9.050 9.060 9.000 9.060 58,050 -0.01(-0.11%)
Nov 13, 2017 9.080 9.080 9.040 9.070 108,809 +0.02(+0.23%)
Nov 10, 2017 9.090 9.090 9.040 9.049 38,126 -0.07(-0.78%)
Nov 09, 2017 9.140 9.140 9.076 9.120 71,520 -0.16(-1.72%)
Nov 08, 2017 9.250 9.280 9.210 9.280 38,808 +0.12(+1.31%)
Nov 07, 2017 9.330 9.330 9.150 9.160 54,378 -0.17(-1.82%)
Nov 06, 2017 9.290 9.360 9.273 9.330 73,212 +0.08(+0.86%)
Nov 03, 2017 9.260 9.267 9.180 9.250 39,068 -0.08(-0.82%)
Nov 02, 2017 9.350 9.375 9.320 9.326 31,185 +0.03(+0.28%)
Nov 01, 2017 9.350 9.370 9.300 9.300 112,267 -0.00(-0.05%)
Oct 31, 2017 9.340 9.340 9.300 9.305 43,419 -0.01(-0.05%)
Oct 30, 2017 9.280 9.340 9.250 9.310 67,226 +0.00(+0.00%)
Oct 27, 2017 9.170 9.310 9.170 9.310 30,357 +0.15(+1.68%)
Oct 26, 2017 9.190 9.200 9.140 9.157 32,180 -0.00(-0.04%)
Oct 25, 2017 9.350 9.350 9.070 9.160 182,166 +0.03(+0.27%)
Oct 24, 2017 9.200 9.200 9.100 9.135 122,164 -0.03(-0.27%)
Oct 23, 2017 9.230 9.242 9.160 9.160 109,432 +0.02(+0.18%)
Oct 20, 2017 9.160 9.200 9.140 9.143 50,752 -0.02(-0.18%)
Oct 19, 2017 9.170 9.170 9.115 9.160 59,207 -0.08(-0.88%)
Oct 18, 2017 9.250 9.250 9.216 9.242 27,560 -0.01(-0.09%)
Oct 17, 2017 9.194 9.250 9.180 9.250 34,974 +0.10(+1.08%)
Oct 16, 2017 9.240 9.257 9.150 9.151 64,582 -0.09(-0.96%)
Oct 13, 2017 9.220 9.265 9.220 9.240 44,584 +0.04(+0.43%)
Oct 12, 2017 9.210 9.239 9.170 9.200 34,895 +0.03(+0.37%)
Oct 11, 2017 9.180 9.180 9.150 9.166 114,578 +0.02(+0.17%)
Oct 10, 2017 9.120 9.170 9.112 9.150 44,841 +0.09(+1.02%)
Oct 09, 2017 9.160 9.160 9.050 9.058 145,914 -0.04(-0.47%)
Oct 06, 2017 9.110 9.120 9.080 9.101 62,163 +0.00(+0.01%)
Oct 05, 2017 9.110 9.147 9.100 9.100 36,504 +0.00(+0.00%)
Oct 04, 2017 9.120 9.149 9.080 9.100 50,269 -0.02(-0.16%)
Oct 03, 2017 9.100 9.130 9.050 9.115 34,098 +0.09(+0.94%)
Oct 02, 2017 9.010 9.030 8.980 9.030 86,488 +0.05(+0.56%)
Sep 29, 2017 9.040 9.040 8.950 8.980 65,418 +0.01(+0.07%)
Sep 28, 2017 8.950 8.993 8.940 8.974 29,513 -0.03(-0.35%)
Sep 27, 2017 8.970 9.010 8.940 9.005 51,109 +0.04(+0.50%)
Sep 26, 2017 8.980 8.990 8.921 8.960 49,434 -0.01(-0.11%)
Sep 25, 2017 9.130 9.130 8.951 8.970 48,088 -0.20(-2.18%)
Sep 22, 2017 9.140 9.205 9.100 9.170 35,965 +0.02(+0.22%)
Sep 21, 2017 9.230 9.245 9.140 9.150 56,209 -0.03(-0.33%)
Sep 20, 2017 9.220 9.231 9.164 9.180 47,106 -0.04(-0.43%)
Sep 19, 2017 9.230 9.230 9.150 9.220 53,456 +0.05(+0.55%)
Sep 18, 2017 9.310 9.310 9.150 9.170 62,839 -0.07(-0.76%)
Sep 15, 2017 9.360 9.210 9.240 39,937 -0.03(-0.32%)
Sep 14, 2017 9.180 9.270 9.161 9.270 23,748 +0.14(+1.53%)
Sep 13, 2017 9.220 9.220 9.130 9.130 57,932 -0.07(-0.76%)
Sep 12, 2017 9.210 9.250 9.170 9.200 98,526 +0.04(+0.40%)
Sep 11, 2017 9.130 9.180 9.130 9.163 48,023 +0.06(+0.69%)
Sep 08, 2017 9.120 9.125 9.080 9.100 42,189 -0.03(-0.33%)
Sep 07, 2017 9.140 9.140 9.100 9.130 23,735 -0.01(-0.11%)
Sep 06, 2017 9.130 9.140 9.081 9.140 28,948 +0.08(+0.88%)
Sep 05, 2017 9.150 9.181 9.050 9.060 73,862 -0.10(-1.09%)
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.