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 (%)
Feb 28, 2018 8.728 8.728 8.590 8.627 71,054 -0.07(-0.85%)
Feb 27, 2018 8.802 8.848 8.698 8.701 84,061 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.719 8.830 87,919 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.719 64,985 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.722 8.774 51,465 +0.02(+0.21%)
Feb 21, 2018 8.765 8.848 8.728 8.756 111,165 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,683 -0.04(-0.42%)
Feb 16, 2018 8.747 8.747 8.747 0 +0.04(+0.42%)
Feb 15, 2018 8.581 8.710 8.562 8.710 104,063 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,866 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,069 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.304 128,456 +0.15(+1.81%)
Feb 09, 2018 8.175 8.208 7.973 8.157 126,200 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,269 -0.22(-2.65%)
Feb 07, 2018 8.378 8.452 8.323 8.341 91,994 -0.05(-0.55%)
Feb 06, 2018 8.166 8.406 8.092 8.387 339,028 +0.02(+0.21%)
Feb 05, 2018 8.526 8.553 8.314 8.370 114,350 -0.21(-2.46%)
Feb 02, 2018 8.691 8.691 8.581 8.581 73,515 -0.19(-2.21%)
Feb 01, 2018 8.793 8.802 8.756 8.774 111,772 -0.05(-0.52%)
Jan 31, 2018 8.903 8.913 8.802 8.821 178,306 +0.01(+0.07%)
Jan 30, 2018 8.848 8.863 8.777 8.815 139,278 +0.00(+0.04%)
Jan 29, 2018 8.876 8.876 8.793 8.811 56,795 -0.03(-0.31%)
Jan 26, 2018 8.821 8.848 8.774 8.839 75,083 +0.00(+0.04%)
Jan 25, 2018 8.867 8.876 8.811 8.836 67,412 +0.02(+0.28%)
Jan 24, 2018 8.848 8.848 8.756 8.811 144,357 -0.03(-0.39%)
Jan 23, 2018 8.903 8.913 8.830 8.846 151,070 -0.03(-0.34%)
Jan 22, 2018 8.867 8.894 8.867 8.876 68,209 +0.00(+0.00%)
Jan 19, 2018 8.894 8.894 8.839 8.876 63,676 +0.02(+0.21%)
Jan 18, 2018 8.885 8.922 8.821 8.857 139,768 -0.06(-0.72%)
Jan 17, 2018 8.867 8.922 8.821 8.922 95,921 +0.06(+0.62%)
Jan 16, 2018 8.996 9.005 8.829 8.867 268,799 -0.04(-0.47%)
Jan 12, 2018 8.908 8.908 8.908 0 -0.02(-0.26%)
Jan 11, 2018 8.821 8.940 8.811 8.931 115,185 +0.18(+2.00%)
Jan 10, 2018 8.793 8.793 8.738 8.756 87,214 -0.02(-0.21%)
Jan 09, 2018 8.830 8.839 8.738 8.774 111,881 -0.02(-0.21%)
Jan 08, 2018 8.691 8.793 8.681 8.793 168,202 +0.13(+1.49%)
Jan 05, 2018 8.673 8.701 8.636 8.664 181,519 +0.03(+0.32%)
Jan 04, 2018 8.682 8.710 8.590 8.636 395,415 -0.06(-0.74%)
Jan 03, 2018 8.728 8.728 8.673 8.701 69,670 -0.02(-0.21%)
Jan 02, 2018 8.636 8.719 8.618 8.719 110,636 +0.13(+1.50%)
Dec 29, 2017 8.590 8.590 8.590 0 +0.04(+0.43%)
Dec 28, 2017 8.553 8.572 8.526 8.553 59,731 +0.05(+0.60%)
Dec 27, 2017 8.489 8.517 8.461 8.503 387,118 +0.07(+0.87%)
Dec 26, 2017 8.480 8.480 8.415 8.429 65,537 +0.00(+0.05%)
Dec 22, 2017 8.424 8.452 8.415 8.424 64,853 +0.01(+0.11%)
Dec 21, 2017 8.433 8.443 8.406 8.415 68,587 +0.10(+1.21%)
Dec 20, 2017 8.342 8.342 8.292 8.314 53,604 +0.05(+0.66%)
Dec 19, 2017 8.378 8.378 8.260 8.260 75,951 -0.07(-0.88%)
Dec 18, 2017 8.342 8.360 8.314 8.333 111,517 +0.07(+0.89%)
Dec 15, 2017 8.260 8.287 8.196 8.260 96,111 +0.05(+0.56%)
Dec 14, 2017 8.168 8.241 8.168 8.214 123,644 +0.02(+0.28%)
Dec 13, 2017 8.214 8.214 8.177 8.191 48,875 +0.06(+0.73%)
Dec 12, 2017 8.150 8.150 8.104 8.132 125,608 -0.01(-0.11%)
Dec 11, 2017 8.187 8.205 8.141 8.141 89,307 -0.01(-0.11%)
Dec 08, 2017 8.059 8.150 8.059 8.150 192,794 +0.12(+1.55%)
Dec 07, 2017 7.885 8.025 7.885 8.025 38,309 +0.09(+1.07%)
Dec 06, 2017 7.931 7.940 7.904 7.940 141,084 +0.00(+0.00%)
Dec 05, 2017 7.931 7.958 7.895 7.940 52,431 +0.03(+0.40%)
Dec 04, 2017 8.004 8.114 7.895 7.908 118,633 -0.16(-2.00%)
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.