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 (%)
Jul 31, 2019 10.19 10.31 10.14 10.23 315,988 +0.10(+0.94%)
Jul 30, 2019 10.09 10.15 10.03 10.13 149,066 -0.11(-1.12%)
Jul 29, 2019 10.20 10.25 10.19 10.25 133,714 +0.01(+0.09%)
Jul 26, 2019 10.25 10.25 10.18 10.24 136,279 +0.02(+0.19%)
Jul 25, 2019 10.26 10.27 10.20 10.22 118,495 -0.06(-0.56%)
Jul 24, 2019 10.27 10.28 10.22 10.28 129,647 +0.02(+0.19%)
Jul 23, 2019 10.33 10.33 10.20 10.26 174,050 -0.08(-0.74%)
Jul 22, 2019 10.32 10.34 10.28 10.33 235,061 +0.03(+0.32%)
Jul 19, 2019 10.36 10.36 10.29 10.30 173,103 -0.04(-0.41%)
Jul 18, 2019 10.27 10.34 10.25 10.34 250,907 +0.07(+0.65%)
Jul 17, 2019 10.27 10.30 10.24 10.28 171,152 +0.04(+0.37%)
Jul 16, 2019 10.25 10.29 10.23 10.24 521,679 -0.01(-0.09%)
Jul 15, 2019 10.28 10.31 10.23 10.25 188,794 -0.03(-0.28%)
Jul 12, 2019 10.28 10.30 10.25 10.28 226,398 -0.05(-0.46%)
Jul 11, 2019 10.34 10.38 10.29 10.32 187,021 -0.02(-0.18%)
Jul 10, 2019 10.37 10.39 10.31 10.34 199,942 +0.01(+0.09%)
Jul 09, 2019 10.28 10.33 10.26 10.33 140,753 +0.00(+0.00%)
Jul 08, 2019 10.34 10.35 10.28 10.33 336,717 -0.01(-0.09%)
Jul 05, 2019 10.27 10.34 10.20 10.34 373,064 +0.00(+0.00%)
Jul 03, 2019 10.31 10.37 10.29 10.34 741,198 +0.10(+0.93%)
Jul 02, 2019 10.22 10.26 10.18 10.25 298,461 -0.22(-2.09%)
Jul 01, 2019 10.29 10.47 10.15 10.47 343,106 +0.32(+3.20%)
Jun 28, 2019 10.11 10.16 10.10 10.14 250,003 +0.03(+0.28%)
Jun 27, 2019 10.01 10.11 9.989 10.11 1,039,604 +0.09(+0.86%)
Jun 26, 2019 10.10 10.10 10.01 10.03 289,097 +0.02(+0.19%)
Jun 25, 2019 10.13 10.13 10.01 10.01 383,554 -0.10(-1.04%)
Jun 24, 2019 10.15 10.16 10.10 10.11 223,493 +0.00(+0.00%)
Jun 21, 2019 10.11 10.12 10.08 10.11 265,005 -0.04(-0.38%)
Jun 20, 2019 10.13 10.16 10.08 10.15 214,044 +0.14(+1.43%)
Jun 19, 2019 9.999 10.03 9.923 10.01 214,664 +0.03(+0.29%)
Jun 18, 2019 9.894 10.01 9.894 9.980 413,598 +0.17(+1.75%)
Jun 17, 2019 9.837 9.837 9.780 9.808 325,043 -0.05(-0.50%)
Jun 14, 2019 9.877 9.914 9.810 9.858 386,453 -0.08(-0.76%)
Jun 13, 2019 9.877 9.933 9.858 9.933 166,141 +0.10(+1.06%)
Jun 12, 2019 9.877 9.886 9.792 9.829 289,331 -0.06(-0.57%)
Jun 11, 2019 9.924 9.924 9.848 9.886 160,268 +0.04(+0.38%)
Jun 10, 2019 9.867 9.886 9.801 9.848 137,844 +0.00(+0.00%)
Jun 07, 2019 9.792 9.877 9.744 9.848 102,004 +0.17(+1.76%)
Jun 06, 2019 9.697 9.716 9.640 9.678 109,777 -0.02(-0.20%)
Jun 05, 2019 9.650 9.716 9.640 9.697 204,546 -0.02(-0.19%)
Jun 04, 2019 9.659 9.716 9.621 9.716 374,153 +0.11(+1.18%)
Jun 03, 2019 9.498 9.621 9.498 9.602 358,493 +0.15(+1.60%)
May 31, 2019 9.413 9.479 9.386 9.451 547,123 -0.05(-0.50%)
May 30, 2019 9.451 9.517 9.451 9.498 154,026 +0.08(+0.80%)
May 29, 2019 9.423 9.423 9.356 9.423 64,136 -0.08(-0.80%)
May 28, 2019 9.451 9.498 9.424 9.498 75,007 +0.13(+1.41%)
May 24, 2019 9.385 9.432 9.366 9.366 46,192 +0.05(+0.51%)
May 23, 2019 9.404 9.423 9.271 9.318 125,947 -0.18(-1.89%)
May 22, 2019 9.479 9.527 9.470 9.498 197,647 +0.06(+0.60%)
May 21, 2019 9.366 9.498 9.366 9.441 132,878 +0.12(+1.32%)
May 20, 2019 9.328 9.328 9.233 9.318 83,535 -0.03(-0.30%)
May 17, 2019 9.413 9.423 9.340 9.347 81,603 -0.12(-1.30%)
May 16, 2019 9.441 9.536 9.441 9.470 84,176 +0.08(+0.81%)
May 15, 2019 9.337 9.448 9.281 9.394 342,745 +0.02(+0.20%)
May 14, 2019 9.328 9.394 9.318 9.375 116,809 +0.10(+1.12%)
May 13, 2019 9.290 9.366 9.204 9.271 173,277 -0.26(-2.78%)
May 10, 2019 9.451 9.536 9.404 9.536 244,281 +0.08(+0.80%)
May 09, 2019 9.441 9.479 9.347 9.460 139,532 -0.08(-0.79%)
May 08, 2019 9.593 9.631 9.536 9.536 134,152 -0.04(-0.40%)
May 07, 2019 9.536 9.602 9.517 9.574 163,972 +0.06(+0.60%)
May 06, 2019 9.470 9.527 9.460 9.517 226,874 -0.15(-1.57%)
May 03, 2019 9.583 9.669 9.583 9.669 155,807 +0.15(+1.59%)
May 02, 2019 9.574 9.583 9.470 9.517 87,831 -0.06(-0.59%)
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.