Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.108 8.124 8.049 8.049 15,348 -0.21(-2.58%)
Aug 28, 2015 8.185 8.269 8.177 8.262 23,815 +0.03(+0.31%)
Aug 27, 2015 8.125 8.287 8.083 8.236 37,434 +0.32(+4.09%)
Aug 26, 2015 7.929 8.023 7.708 7.912 19,311 +0.21(+2.77%)
Aug 25, 2015 8.014 8.023 7.699 7.699 24,957 +0.03(+0.33%)
Aug 24, 2015 7.375 7.955 7.119 7.673 395,015 -0.36(-4.46%)
Aug 21, 2015 8.236 8.236 7.912 8.032 70,381 -0.23(-2.79%)
Aug 20, 2015 8.449 8.458 8.236 8.262 68,456 -0.38(-4.34%)
Aug 19, 2015 8.654 8.671 8.509 8.637 205,867 -0.09(-1.07%)
Aug 18, 2015 8.756 8.756 8.708 8.731 23,674 -0.05(-0.58%)
Aug 17, 2015 8.765 8.794 8.720 8.782 25,850 +0.02(+0.19%)
Aug 14, 2015 8.773 8.773 8.705 8.765 28,961 +0.00(+0.00%)
Aug 13, 2015 8.748 8.816 8.739 8.765 65,466 -0.02(-0.19%)
Aug 12, 2015 8.671 8.782 8.552 8.782 142,729 +0.00(+0.00%)
Aug 11, 2015 8.876 8.876 8.739 8.782 108,227 -0.17(-1.90%)
Aug 10, 2015 8.952 8.961 8.867 8.952 162,650 +0.12(+1.35%)
Aug 07, 2015 8.876 8.876 8.788 8.833 14,802 -0.09(-1.05%)
Aug 06, 2015 9.106 9.106 8.859 8.927 140,226 -0.14(-1.60%)
Aug 05, 2015 8.961 9.106 8.935 9.072 118,884 +0.21(+2.41%)
Aug 04, 2015 8.935 8.978 8.859 8.859 57,510 -0.08(-0.86%)
Aug 03, 2015 8.952 9.063 8.867 8.935 32,588 -0.02(-0.19%)
Jul 31, 2015 8.978 9.072 8.935 8.952 42,417 -0.03(-0.28%)
Jul 30, 2015 9.046 9.046 8.884 8.978 74,713 -0.20(-2.23%)
Jul 29, 2015 8.986 9.200 8.952 9.183 132,815 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.876 8.986 25,226 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.722 8.876 53,087 -0.16(-1.79%)
Jul 24, 2015 9.114 9.114 8.988 9.038 12,129 -0.06(-0.71%)
Jul 23, 2015 9.183 9.217 9.072 9.102 131,485 -0.05(-0.51%)
Jul 22, 2015 9.310 9.310 9.149 9.149 25,909 -0.14(-1.56%)
Jul 21, 2015 9.379 9.379 9.277 9.293 58,742 +0.03(+0.28%)
Jul 20, 2015 9.353 9.370 9.258 9.268 49,075 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.234 9.251 27,028 -0.12(-1.27%)
Jul 16, 2015 9.319 9.404 9.319 9.370 50,550 +0.20(+2.14%)
Jul 15, 2015 9.404 9.413 9.174 9.174 125,016 -0.26(-2.79%)
Jul 14, 2015 9.370 9.464 9.370 9.438 11,724 +0.02(+0.17%)
Jul 13, 2015 9.472 9.472 9.344 9.421 113,034 +0.11(+1.19%)
Jul 10, 2015 9.310 9.310 9.219 9.310 84,001 +0.28(+3.12%)
Jul 09, 2015 8.969 9.106 8.952 9.029 70,889 +0.44(+5.16%)
Jul 08, 2015 8.807 8.827 8.586 8.586 120,908 -0.38(-4.19%)
Jul 07, 2015 8.952 8.995 8.773 8.961 115,353 -0.11(-1.18%)
Jul 06, 2015 9.191 9.191 8.995 9.067 350,386 -0.39(-4.10%)
Jul 02, 2015 9.481 9.455 9.455 9.455 23,340 -0.01(-0.09%)
Jul 01, 2015 9.617 9.617 9.429 9.464 29,998 -0.02(-0.18%)
Jun 30, 2015 9.541 9.541 9.413 9.481 58,642 +0.11(+1.18%)
Jun 29, 2015 9.549 9.566 9.345 9.370 154,949 -0.30(-3.07%)
Jun 26, 2015 9.813 9.813 9.660 9.667 58,046 -0.10(-1.07%)
Jun 25, 2015 9.899 9.899 9.762 9.771 68,894 -0.10(-1.04%)
Jun 24, 2015 10.00 10.01 9.873 9.873 61,602 -0.11(-1.06%)
Jun 23, 2015 9.903 9.987 9.896 9.979 24,102 +0.08(+0.76%)
Jun 22, 2015 9.794 9.937 9.794 9.903 46,227 +0.12(+1.20%)
Jun 19, 2015 9.853 9.870 9.760 9.785 23,375 -0.13(-1.27%)
Jun 18, 2015 9.853 9.952 9.823 9.912 53,885 +0.10(+1.03%)
Jun 17, 2015 9.760 9.853 9.718 9.811 44,300 +0.04(+0.43%)
Jun 16, 2015 9.760 9.769 9.740 9.768 35,810 +0.05(+0.52%)
Jun 15, 2015 9.693 9.743 9.600 9.718 40,276 -0.12(-1.20%)
Jun 12, 2015 9.870 9.870 9.747 9.836 30,516 -0.03(-0.34%)
Jun 11, 2015 9.844 9.920 9.844 9.870 27,504 +0.01(+0.09%)
Jun 10, 2015 9.827 9.861 9.769 9.861 73,204 +0.15(+1.56%)
Jun 09, 2015 9.811 9.836 9.676 9.710 742,379 -0.13(-1.28%)
Jun 08, 2015 9.996 9.996 9.795 9.836 128,438 -0.07(-0.68%)
Jun 05, 2015 9.870 9.920 9.817 9.903 40,750 -0.06(-0.59%)
Jun 04, 2015 10.05 10.10 9.928 9.962 29,522 -0.14(-1.42%)
Jun 03, 2015 10.09 10.14 10.02 10.11 86,801 +0.03(+0.25%)
Jun 02, 2015 10.09 10.10 9.945 10.08 78,451 +0.03(+0.25%)
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.