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 (%)
Jun 29, 2018 8.167 8.176 8.148 8.158 41,887 +0.07(+0.81%)
Jun 28, 2018 8.046 8.102 8.018 8.092 50,213 +0.00(+0.01%)
Jun 27, 2018 8.232 8.241 8.083 8.091 98,636 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.186 8.242 160,323 -0.07(-0.90%)
Jun 25, 2018 8.345 8.354 8.240 8.317 66,764 -0.05(-0.56%)
Jun 22, 2018 8.373 8.391 8.359 8.363 78,271 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.289 8.298 55,539 -0.06(-0.67%)
Jun 20, 2018 8.363 8.366 8.317 8.354 133,503 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,395 -0.04(-0.51%)
Jun 18, 2018 8.379 8.434 8.342 8.397 197,509 -0.05(-0.55%)
Jun 15, 2018 8.471 8.388 8.443 93,140 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.471 60,012 -0.02(-0.22%)
Jun 13, 2018 8.517 8.517 8.461 8.489 44,792 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.485 84,446 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.471 8.489 152,794 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,085 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.425 8.480 137,159 -0.08(-0.97%)
Jun 06, 2018 8.581 8.590 8.526 8.563 134,612 -0.01(-0.11%)
Jun 05, 2018 8.683 8.683 8.563 8.572 83,139 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.692 8.701 175,651 -0.20(-2.28%)
Jun 01, 2018 8.996 9.005 8.904 8.904 109,733 -0.05(-0.51%)
May 31, 2018 8.996 9.005 8.913 8.950 251,114 -0.04(-0.41%)
May 30, 2018 8.867 8.987 8.858 8.987 110,294 +0.15(+1.67%)
May 29, 2018 8.913 8.941 8.803 8.839 141,037 -0.14(-1.54%)
May 25, 2018 8.978 8.978 8.978 0 -0.11(-1.22%)
May 24, 2018 9.153 9.217 9.061 9.088 79,718 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.153 9.199 94,285 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.236 136,605 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,920 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,122 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.144 9.171 71,765 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.199 237,184 +0.03(+0.30%)
May 15, 2018 9.190 9.208 9.125 9.171 121,550 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.199 133,216 +0.05(+0.50%)
May 11, 2018 9.236 9.263 9.148 9.153 146,140 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.227 113,664 +0.17(+1.83%)
May 09, 2018 9.042 9.061 8.969 9.061 106,138 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.978 48,291 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,735 +0.05(+0.51%)
May 04, 2018 9.015 9.077 8.979 9.042 69,084 +0.02(+0.20%)
May 03, 2018 9.061 9.061 8.944 9.024 45,888 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.015 9.042 95,352 -0.05(-0.51%)
May 01, 2018 9.088 9.088 8.968 9.088 106,329 +0.01(+0.10%)
Apr 30, 2018 9.171 9.190 9.052 9.079 268,958 -0.05(-0.50%)
Apr 27, 2018 9.116 9.144 9.093 9.125 83,590 +0.16(+1.75%)
Apr 26, 2018 8.941 8.976 8.895 8.968 49,441 +0.11(+1.25%)
Apr 25, 2018 8.867 8.872 8.811 8.858 49,812 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.849 8.885 107,939 -0.06(-0.72%)
Apr 23, 2018 9.024 9.033 8.913 8.950 109,550 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.987 9.024 70,973 -0.04(-0.41%)
Apr 19, 2018 9.070 9.102 9.015 9.061 82,885 -0.01(-0.10%)
Apr 18, 2018 8.987 9.079 8.987 9.070 86,062 +0.08(+0.92%)
Apr 17, 2018 8.922 8.987 8.895 8.987 55,232 +0.06(+0.72%)
Apr 16, 2018 8.987 8.987 8.895 8.922 180,138 -0.06(-0.62%)
Apr 13, 2018 9.033 9.044 8.941 8.978 276,045 -0.08(-0.92%)
Apr 12, 2018 9.042 9.070 9.030 9.061 103,664 +0.04(+0.47%)
Apr 11, 2018 9.015 9.042 8.968 9.019 59,464 -0.02(-0.26%)
Apr 10, 2018 9.015 9.086 9.015 9.042 74,824 +0.06(+0.62%)
Apr 09, 2018 8.987 9.033 8.922 8.987 106,386 +0.12(+1.35%)
Apr 06, 2018 8.950 9.015 8.858 8.867 119,833 -0.12(-1.38%)
Apr 05, 2018 8.941 9.005 8.941 8.991 355,323 +0.06(+0.67%)
Apr 04, 2018 8.756 8.932 8.756 8.932 58,792 +0.08(+0.94%)
Apr 03, 2018 8.784 8.858 8.756 8.849 1,350,815 +0.20(+2.35%)
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.