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 (%)
Aug 31, 2017 8.314 8.333 8.260 8.333 485,881 +0.02(+0.22%)
Aug 30, 2017 8.287 8.314 8.256 8.314 80,571 +0.04(+0.44%)
Aug 29, 2017 8.232 8.287 8.214 8.278 80,509 +0.00(+0.00%)
Aug 28, 2017 8.269 8.278 8.250 8.278 237,115 +0.02(+0.28%)
Aug 25, 2017 8.232 8.241 8.255 25,906 +0.02(+0.28%)
Aug 24, 2017 8.250 8.287 8.194 8.232 22,277 +0.00(+0.00%)
Aug 23, 2017 8.159 8.232 8.159 8.232 29,440 +0.06(+0.78%)
Aug 22, 2017 8.177 8.214 8.168 8.168 33,430 +0.02(+0.22%)
Aug 21, 2017 8.214 8.241 8.141 8.150 43,034 -0.09(-1.11%)
Aug 18, 2017 8.214 8.250 8.168 8.241 32,277 +0.11(+1.35%)
Aug 17, 2017 8.296 8.296 8.123 8.132 112,538 -0.19(-2.30%)
Aug 16, 2017 8.333 8.333 8.269 8.323 52,528 +0.06(+0.72%)
Aug 15, 2017 8.250 8.273 8.223 8.264 32,045 +0.01(+0.17%)
Aug 14, 2017 8.177 8.269 8.177 8.250 31,238 +0.07(+0.89%)
Aug 11, 2017 8.132 8.196 8.132 8.177 29,667 +0.01(+0.11%)
Aug 10, 2017 8.250 8.250 8.168 8.168 55,674 -0.11(-1.37%)
Aug 09, 2017 8.323 8.333 8.269 8.282 43,469 -0.07(-0.82%)
Aug 08, 2017 8.442 8.442 8.333 8.351 48,129 -0.03(-0.38%)
Aug 07, 2017 8.314 8.387 8.314 8.383 71,220 +0.08(+0.93%)
Aug 04, 2017 8.305 8.265 8.305 47,806 +0.05(+0.55%)
Aug 03, 2017 8.278 8.296 8.251 8.260 63,336 +0.04(+0.44%)
Aug 02, 2017 8.278 8.292 8.169 8.223 41,324 -0.03(-0.33%)
Aug 01, 2017 8.278 8.278 8.214 8.250 42,353 +0.01(+0.11%)
Jul 31, 2017 8.269 8.342 8.187 8.241 62,934 +0.02(+0.22%)
Jul 28, 2017 8.223 8.223 8.159 8.223 27,740 +0.10(+1.27%)
Jul 27, 2017 8.205 8.212 8.096 8.120 63,462 -0.19(-2.34%)
Jul 26, 2017 8.232 8.314 8.188 8.314 34,318 +0.11(+1.33%)
Jul 25, 2017 8.214 8.219 8.196 8.205 43,292 +0.01(+0.11%)
Jul 24, 2017 8.214 8.214 8.168 8.196 52,236 -0.01(-0.11%)
Jul 21, 2017 8.250 8.250 8.168 8.205 65,215 -0.01(-0.11%)
Jul 20, 2017 8.241 8.187 8.214 30,274 +0.01(+0.11%)
Jul 19, 2017 8.104 8.214 8.104 8.205 108,882 +0.11(+1.35%)
Jul 18, 2017 8.068 8.104 8.050 8.095 44,065 +0.07(+0.91%)
Jul 17, 2017 8.041 8.050 8.004 8.022 91,643 -0.01(-0.11%)
Jul 14, 2017 8.004 8.041 7.977 8.031 125,096 +0.13(+1.62%)
Jul 13, 2017 7.913 7.949 7.904 7.904 31,735 -0.02(-0.23%)
Jul 12, 2017 7.812 7.940 7.812 7.922 74,933 +0.12(+1.52%)
Jul 11, 2017 7.812 7.831 7.776 7.803 31,380 -0.03(-0.35%)
Jul 10, 2017 7.858 7.858 7.758 7.831 76,420 +0.01(+0.12%)
Jul 07, 2017 7.785 7.822 7.758 7.822 44,901 +0.02(+0.23%)
Jul 06, 2017 7.776 7.818 7.758 7.803 42,144 +0.03(+0.35%)
Jul 05, 2017 7.822 7.822 7.748 7.776 46,852 -0.07(-0.93%)
Jul 03, 2017 7.849 7.904 7.794 7.849 54,531 +0.04(+0.47%)
Jun 30, 2017 7.794 7.849 7.794 7.812 39,780 +0.06(+0.82%)
Jun 29, 2017 7.876 7.876 7.703 7.748 48,306 -0.14(-1.74%)
Jun 28, 2017 7.822 7.890 7.776 7.885 66,299 +0.10(+1.29%)
Jun 27, 2017 7.822 7.822 7.758 7.785 63,170 -0.03(-0.35%)
Jun 26, 2017 7.840 7.840 7.767 7.812 34,250 +0.06(+0.82%)
Jun 23, 2017 7.730 7.785 7.719 7.748 129,753 +0.03(+0.44%)
Jun 22, 2017 7.675 7.753 7.675 7.715 24,795 +0.10(+1.35%)
Jun 21, 2017 7.602 7.659 7.593 7.612 27,944 +0.03(+0.36%)
Jun 20, 2017 7.758 7.758 7.584 7.584 78,294 -0.12(-1.51%)
Jun 19, 2017 7.709 7.745 7.628 7.700 57,247 +0.03(+0.35%)
Jun 16, 2017 7.584 7.674 7.584 7.673 33,629 +0.04(+0.59%)
Jun 15, 2017 7.655 7.664 7.584 7.628 99,763 -0.07(-0.93%)
Jun 14, 2017 7.745 7.754 7.682 7.700 43,889 +0.00(+0.00%)
Jun 13, 2017 7.790 7.790 7.673 7.700 78,047 +0.00(+0.02%)
Jun 12, 2017 7.682 7.745 7.673 7.699 30,039 -0.00(-0.02%)
Jun 09, 2017 7.754 7.772 7.691 7.700 59,654 -0.07(-0.92%)
Jun 08, 2017 7.727 7.781 7.682 7.772 63,268 +0.02(+0.23%)
Jun 07, 2017 7.844 7.844 7.754 7.754 61,321 -0.05(-0.69%)
Jun 06, 2017 7.817 7.844 7.799 7.808 75,045 -0.01(-0.11%)
Jun 05, 2017 7.862 7.862 7.781 7.817 73,830 +0.00(+0.00%)
Jun 02, 2017 7.817 7.826 7.772 7.817 43,407 +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.