Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.205 9.262 9.205 9.234 75,363 +0.04(+0.41%)
Mar 28, 2019 9.149 9.196 9.120 9.196 67,182 +0.11(+1.25%)
Mar 27, 2019 9.120 9.167 9.063 9.082 376,644 -0.09(-0.93%)
Mar 26, 2019 9.177 9.177 9.111 9.168 315,861 +0.07(+0.73%)
Mar 25, 2019 9.101 9.130 9.026 9.101 98,399 -0.02(-0.21%)
Mar 22, 2019 9.281 9.281 9.092 9.120 123,139 -0.18(-1.93%)
Mar 21, 2019 9.347 9.357 9.272 9.300 118,882 -0.11(-1.21%)
Mar 20, 2019 9.357 9.432 9.309 9.414 348,880 +0.07(+0.71%)
Mar 19, 2019 9.376 9.423 9.347 9.347 152,163 -0.05(-0.50%)
Mar 18, 2019 9.347 9.395 9.319 9.395 77,540 +0.09(+1.02%)
Mar 15, 2019 9.328 9.328 9.262 9.300 77,054 +0.00(+0.00%)
Mar 14, 2019 9.300 9.309 9.262 9.300 84,595 -0.05(-0.51%)
Mar 13, 2019 9.272 9.357 9.272 9.347 128,503 +0.08(+0.82%)
Mar 12, 2019 9.205 9.291 9.205 9.272 139,759 +0.08(+0.82%)
Mar 11, 2019 9.045 9.196 9.045 9.196 245,920 +0.21(+2.32%)
Mar 08, 2019 8.931 8.988 8.893 8.988 63,102 -0.01(-0.11%)
Mar 07, 2019 9.082 9.106 8.988 8.997 404,378 -0.13(-1.45%)
Mar 06, 2019 9.196 9.220 9.102 9.130 92,463 -0.12(-1.33%)
Mar 05, 2019 9.243 9.272 9.215 9.253 157,160 +0.07(+0.72%)
Mar 04, 2019 9.224 9.262 9.168 9.186 122,532 +0.02(+0.21%)
Mar 01, 2019 9.224 9.224 9.130 9.168 350,920 -0.01(-0.10%)
Feb 28, 2019 9.215 9.223 9.149 9.177 561,026 -0.06(-0.61%)
Feb 27, 2019 9.234 9.234 9.125 9.234 435,090 -0.07(-0.71%)
Feb 26, 2019 9.262 9.309 9.243 9.300 208,310 +0.02(+0.20%)
Feb 25, 2019 9.385 9.385 9.262 9.281 128,744 +0.04(+0.41%)
Feb 22, 2019 9.205 9.262 9.168 9.243 105,593 +0.09(+0.93%)
Feb 21, 2019 9.149 9.158 9.111 9.158 167,763 +0.06(+0.62%)
Feb 20, 2019 9.120 9.158 9.082 9.101 127,803 -0.05(-0.52%)
Feb 19, 2019 9.045 9.158 9.045 9.149 61,504 +0.07(+0.73%)
Feb 15, 2019 9.139 9.139 9.073 9.082 78,111 -0.04(-0.42%)
Feb 14, 2019 9.045 9.139 9.035 9.120 89,980 +0.09(+0.94%)
Feb 13, 2019 9.054 9.054 9.007 9.035 45,425 +0.01(+0.10%)
Feb 12, 2019 9.045 9.045 9.007 9.026 91,263 +0.08(+0.85%)
Feb 11, 2019 8.922 8.950 8.893 8.950 73,744 +0.08(+0.85%)
Feb 08, 2019 8.827 8.893 8.827 8.874 78,111 -0.02(-0.21%)
Feb 07, 2019 8.978 8.978 8.846 8.893 108,865 -0.09(-1.05%)
Feb 06, 2019 8.988 9.063 8.988 8.988 64,119 -0.06(-0.63%)
Feb 05, 2019 8.997 9.045 8.988 9.045 195,168 +0.07(+0.74%)
Feb 04, 2019 8.978 8.988 8.912 8.978 89,823 -0.01(-0.11%)
Feb 01, 2019 9.045 9.045 8.940 8.988 141,742 +0.01(+0.11%)
Jan 31, 2019 8.893 8.978 8.855 8.978 579,832 +0.16(+1.82%)
Jan 30, 2019 8.780 8.874 8.751 8.818 57,003 +0.06(+0.65%)
Jan 29, 2019 8.713 8.770 8.713 8.761 156,611 +0.09(+1.04%)
Jan 28, 2019 8.704 8.704 8.638 8.671 94,482 -0.04(-0.43%)
Jan 25, 2019 8.713 8.751 8.676 8.709 105,910 +0.05(+0.60%)
Jan 24, 2019 8.515 8.657 8.505 8.657 96,838 +0.19(+2.23%)
Jan 23, 2019 8.458 8.477 8.411 8.467 97,700 +0.10(+1.24%)
Jan 22, 2019 8.486 8.496 8.363 8.363 93,794 -0.10(-1.23%)
Jan 18, 2019 8.515 8.515 8.467 8.467 40,376 -0.01(-0.11%)
Jan 17, 2019 8.335 8.486 8.335 8.477 33,655 +0.12(+1.47%)
Jan 16, 2019 8.373 8.401 8.344 8.354 29,523 +0.03(+0.34%)
Jan 15, 2019 8.363 8.373 8.307 8.326 57,373 -0.05(-0.56%)
Jan 14, 2019 8.382 8.382 8.316 8.373 34,220 -0.04(-0.45%)
Jan 11, 2019 8.373 8.415 8.326 8.411 122,927 +0.05(+0.57%)
Jan 10, 2019 8.297 8.373 8.278 8.363 51,545 +0.09(+1.14%)
Jan 09, 2019 8.250 8.278 8.212 8.269 44,395 +0.07(+0.81%)
Jan 08, 2019 8.184 8.203 8.089 8.203 64,553 +0.09(+1.17%)
Jan 07, 2019 8.051 8.127 8.042 8.108 109,312 +0.07(+0.82%)
Jan 04, 2019 7.900 8.042 7.871 8.042 36,994 +0.24(+3.03%)
Jan 03, 2019 7.853 7.871 7.786 7.805 64,250 -0.07(-0.84%)
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.