Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.155 9.163 9.089 9.117 564,693 -0.06(-0.61%)
Feb 27, 2019 9.174 9.174 9.066 9.174 437,934 -0.07(-0.71%)
Feb 26, 2019 9.202 9.249 9.183 9.240 209,671 +0.02(+0.20%)
Feb 25, 2019 9.324 9.324 9.202 9.221 129,585 +0.04(+0.41%)
Feb 22, 2019 9.146 9.202 9.108 9.183 106,283 +0.08(+0.93%)
Feb 21, 2019 9.089 9.099 9.052 9.099 168,859 +0.06(+0.62%)
Feb 20, 2019 9.061 9.099 9.023 9.042 128,639 -0.05(-0.52%)
Feb 19, 2019 8.986 9.099 8.986 9.089 61,906 +0.07(+0.73%)
Feb 15, 2019 9.080 9.080 9.014 9.023 78,622 -0.04(-0.41%)
Feb 14, 2019 8.986 9.080 8.976 9.061 90,568 +0.08(+0.94%)
Feb 13, 2019 8.995 8.995 8.948 8.976 45,722 +0.01(+0.10%)
Feb 12, 2019 8.986 8.986 8.948 8.967 91,860 +0.08(+0.85%)
Feb 11, 2019 8.864 8.892 8.835 8.892 74,226 +0.08(+0.85%)
Feb 08, 2019 8.770 8.835 8.770 8.817 78,622 -0.02(-0.21%)
Feb 07, 2019 8.920 8.920 8.788 8.835 109,577 -0.09(-1.05%)
Feb 06, 2019 8.929 9.005 8.929 8.929 64,538 -0.06(-0.63%)
Feb 05, 2019 8.939 8.986 8.929 8.986 196,444 +0.07(+0.74%)
Feb 04, 2019 8.920 8.929 8.854 8.920 90,411 -0.01(-0.11%)
Feb 01, 2019 8.986 8.986 8.882 8.929 142,668 +0.01(+0.11%)
Jan 31, 2019 8.835 8.920 8.798 8.920 583,622 +0.16(+1.82%)
Jan 30, 2019 8.723 8.817 8.694 8.760 57,376 +0.06(+0.65%)
Jan 29, 2019 8.657 8.713 8.657 8.704 157,635 +0.09(+1.04%)
Jan 28, 2019 8.647 8.647 8.582 8.615 95,099 -0.04(-0.43%)
Jan 25, 2019 8.657 8.694 8.619 8.652 106,602 +0.05(+0.60%)
Jan 24, 2019 8.459 8.600 8.450 8.600 97,471 +0.19(+2.23%)
Jan 23, 2019 8.403 8.422 8.356 8.412 98,339 +0.10(+1.24%)
Jan 22, 2019 8.431 8.441 8.309 8.309 94,407 -0.10(-1.23%)
Jan 18, 2019 8.459 8.459 8.412 8.412 40,640 -0.01(-0.11%)
Jan 17, 2019 8.281 8.431 8.281 8.422 33,875 +0.12(+1.47%)
Jan 16, 2019 8.318 8.347 8.290 8.300 29,716 +0.03(+0.34%)
Jan 15, 2019 8.309 8.318 8.253 8.271 57,748 -0.05(-0.57%)
Jan 14, 2019 8.328 8.328 8.262 8.318 34,443 -0.04(-0.45%)
Jan 11, 2019 8.318 8.361 8.271 8.356 123,731 +0.05(+0.57%)
Jan 10, 2019 8.243 8.318 8.224 8.309 51,882 +0.09(+1.14%)
Jan 09, 2019 8.196 8.224 8.159 8.215 44,685 +0.07(+0.81%)
Jan 08, 2019 8.130 8.149 8.036 8.149 64,975 +0.09(+1.17%)
Jan 07, 2019 7.999 8.074 7.989 8.055 110,027 +0.07(+0.82%)
Jan 04, 2019 7.848 7.989 7.820 7.989 37,236 +0.23(+3.03%)
Jan 03, 2019 7.801 7.820 7.736 7.755 64,670 -0.07(-0.84%)
Jan 02, 2019 7.764 7.877 7.717 7.820 67,578 +0.06(+0.73%)
Dec 31, 2018 7.848 7.848 7.717 7.764 312,360 +0.03(+0.36%)
Dec 28, 2018 7.773 7.830 7.707 7.736 88,303 +0.02(+0.24%)
Dec 27, 2018 7.670 7.745 7.560 7.717 97,716 -0.04(-0.48%)
Dec 26, 2018 7.501 7.755 7.473 7.755 376,444 +0.23(+3.00%)
Dec 24, 2018 7.661 7.661 7.520 7.529 77,132 -0.02(-0.25%)
Dec 21, 2018 7.707 7.755 7.548 7.548 101,176 -0.17(-2.19%)
Dec 20, 2018 7.811 7.886 7.671 7.717 115,443 -0.08(-1.08%)
Dec 19, 2018 7.924 7.989 7.764 7.801 97,037 -0.09(-1.20%)
Dec 18, 2018 8.027 8.036 7.877 7.895 251,394 -0.04(-0.53%)
Dec 17, 2018 8.133 8.133 7.919 7.938 69,380 -0.19(-2.40%)
Dec 14, 2018 8.170 8.179 8.096 8.133 55,364 +0.01(+0.11%)
Dec 13, 2018 8.272 8.272 8.123 8.123 58,864 -0.10(-1.24%)
Dec 12, 2018 8.300 8.300 8.123 8.226 73,253 +0.12(+1.49%)
Dec 11, 2018 8.198 8.198 8.058 8.105 45,214 +0.00(+0.06%)
Dec 10, 2018 8.049 8.114 7.984 8.100 94,313 +0.00(+0.06%)
Dec 07, 2018 8.272 8.300 8.096 8.096 51,917 -0.19(-2.35%)
Dec 06, 2018 8.170 8.291 8.089 8.291 378,770 -0.04(-0.45%)
Dec 04, 2018 8.458 8.458 8.291 8.328 184,727 -0.11(-1.32%)
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.