Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.996 9.005 8.913 8.950 251,126 -0.04(-0.41%)
May 30, 2018 8.867 8.986 8.857 8.986 110,299 +0.15(+1.67%)
May 29, 2018 8.913 8.940 8.802 8.839 141,043 -0.14(-1.54%)
May 25, 2018 8.977 8.977 8.977 0 -0.11(-1.22%)
May 24, 2018 9.152 9.217 9.060 9.088 79,722 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.152 9.198 94,290 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.235 136,611 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,925 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,125 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.143 9.171 71,768 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.198 237,195 +0.03(+0.30%)
May 15, 2018 9.189 9.208 9.125 9.171 121,556 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.198 133,223 +0.05(+0.50%)
May 11, 2018 9.235 9.263 9.148 9.152 146,147 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.226 113,669 +0.17(+1.83%)
May 09, 2018 9.042 9.060 8.969 9.060 106,143 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.977 48,294 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,739 +0.05(+0.51%)
May 04, 2018 9.014 9.077 8.979 9.042 69,087 +0.02(+0.20%)
May 03, 2018 9.060 9.060 8.943 9.023 45,890 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.014 9.042 95,356 -0.05(-0.51%)
May 01, 2018 9.088 9.088 8.968 9.088 106,334 +0.01(+0.10%)
Apr 30, 2018 9.171 9.189 9.052 9.079 268,971 -0.05(-0.51%)
Apr 27, 2018 9.115 9.143 9.092 9.125 83,594 +0.16(+1.75%)
Apr 26, 2018 8.940 8.976 8.894 8.968 49,444 +0.11(+1.25%)
Apr 25, 2018 8.867 8.871 8.811 8.857 49,815 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.848 8.885 107,944 -0.06(-0.72%)
Apr 23, 2018 9.023 9.033 8.913 8.950 109,555 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.986 9.023 70,976 -0.04(-0.41%)
Apr 19, 2018 9.069 9.102 9.014 9.060 82,889 -0.01(-0.10%)
Apr 18, 2018 8.986 9.079 8.986 9.069 86,066 +0.08(+0.92%)
Apr 17, 2018 8.922 8.986 8.894 8.986 55,234 +0.06(+0.72%)
Apr 16, 2018 8.986 8.986 8.894 8.922 180,146 -0.06(-0.62%)
Apr 13, 2018 9.033 9.043 8.940 8.977 276,058 -0.08(-0.92%)
Apr 12, 2018 9.042 9.069 9.029 9.060 103,669 +0.04(+0.47%)
Apr 11, 2018 9.014 9.042 8.968 9.018 59,467 -0.02(-0.26%)
Apr 10, 2018 9.014 9.085 9.014 9.042 74,828 +0.06(+0.62%)
Apr 09, 2018 8.986 9.033 8.922 8.986 106,391 +0.12(+1.35%)
Apr 06, 2018 8.950 9.014 8.857 8.867 119,839 -0.12(-1.38%)
Apr 05, 2018 8.940 9.005 8.940 8.991 355,339 +0.06(+0.67%)
Apr 04, 2018 8.756 8.931 8.756 8.931 58,795 +0.08(+0.94%)
Apr 03, 2018 8.784 8.857 8.756 8.848 1,350,879 +0.20(+2.35%)
Apr 02, 2018 8.765 8.779 8.606 8.645 84,236 -0.13(-1.47%)
Mar 29, 2018 8.774 8.774 8.774 0 +0.04(+0.42%)
Mar 28, 2018 8.821 8.839 8.710 8.738 110,429 -0.08(-0.94%)
Mar 27, 2018 8.986 8.986 8.793 8.820 46,346 -0.14(-1.54%)
Mar 26, 2018 8.839 8.959 8.804 8.959 55,768 +0.30(+3.51%)
Mar 23, 2018 8.765 8.813 8.655 8.655 48,322 -0.12(-1.37%)
Mar 22, 2018 8.848 8.913 8.756 8.774 83,817 -0.16(-1.75%)
Mar 21, 2018 8.857 8.977 8.857 8.931 51,628 +0.03(+0.31%)
Mar 20, 2018 8.857 8.903 8.839 8.903 51,134 +0.07(+0.84%)
Mar 19, 2018 8.802 8.848 8.765 8.830 65,908 +0.05(+0.52%)
Mar 16, 2018 8.802 8.830 8.756 8.784 82,622 -0.06(-0.73%)
Mar 15, 2018 8.876 8.922 8.811 8.848 35,263 +0.01(+0.10%)
Mar 14, 2018 8.867 8.867 8.811 8.839 43,980 +0.02(+0.21%)
Mar 13, 2018 8.867 8.903 8.766 8.821 42,133 -0.02(-0.21%)
Mar 12, 2018 8.830 8.848 8.807 8.839 34,427 +0.05(+0.52%)
Mar 09, 2018 8.793 8.802 8.747 8.793 50,999 +0.06(+0.74%)
Mar 08, 2018 8.747 8.747 8.664 8.728 46,597 -0.01(-0.11%)
Mar 07, 2018 8.664 8.738 35,458 +0.02(+0.21%)
Mar 06, 2018 8.691 8.738 8.673 8.719 59,643 +0.06(+0.74%)
Mar 05, 2018 8.572 8.664 8.562 8.655 46,900 +0.03(+0.32%)
Mar 02, 2018 8.489 8.627 8.461 8.627 101,870 +0.06(+0.64%)
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.