Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.12 -0.22 (-1.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.458 8.504 8.439 8.458 38,868 -0.01(-0.11%)
Jul 30, 2018 8.448 8.467 8.411 8.467 72,791 +0.02(+0.22%)
Jul 27, 2018 8.476 8.495 8.430 8.448 47,501 +0.02(+0.22%)
Jul 26, 2018 8.476 8.504 8.430 8.430 52,893 -0.11(-1.30%)
Jul 25, 2018 8.420 8.541 8.402 8.541 37,247 +0.14(+1.66%)
Jul 24, 2018 8.355 8.439 8.318 8.402 57,030 +0.10(+1.23%)
Jul 23, 2018 8.337 8.355 8.300 8.300 64,577 -0.01(-0.11%)
Jul 20, 2018 8.290 8.346 8.264 8.309 38,054 +0.05(+0.56%)
Jul 19, 2018 8.225 8.281 8.216 8.263 99,755 +0.00(+0.00%)
Jul 18, 2018 8.244 8.272 8.207 8.263 46,564 +0.02(+0.23%)
Jul 17, 2018 8.198 8.263 8.198 8.244 49,673 +0.00(+0.00%)
Jul 16, 2018 8.244 8.256 8.225 8.244 66,836 -0.04(-0.45%)
Jul 13, 2018 8.281 8.299 8.207 8.281 34,048 -0.05(-0.56%)
Jul 12, 2018 8.281 8.328 8.278 8.328 54,140 +0.10(+1.24%)
Jul 11, 2018 8.281 8.310 8.216 8.225 45,698 -0.10(-1.23%)
Jul 10, 2018 8.328 8.355 8.290 8.328 60,442 -0.02(-0.30%)
Jul 09, 2018 8.355 8.355 8.300 8.352 67,757 +0.11(+1.31%)
Jul 06, 2018 8.142 8.263 8.142 8.244 42,961 +0.08(+1.02%)
Jul 05, 2018 8.151 8.170 8.077 8.160 42,954 +0.02(+0.23%)
Jul 03, 2018 8.142 8.142 8.142 0 +0.04(+0.46%)
Jul 02, 2018 8.049 8.105 8.003 8.105 135,566 +0.00(+0.00%)
Jun 29, 2018 8.114 8.123 8.095 8.105 42,161 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.966 8.040 50,541 +0.00(+0.01%)
Jun 27, 2018 8.179 8.187 8.031 8.039 99,280 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.133 8.188 161,369 -0.07(-0.90%)
Jun 25, 2018 8.290 8.300 8.186 8.263 67,200 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.304 8.309 78,782 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.235 8.244 55,902 -0.06(-0.67%)
Jun 20, 2018 8.309 8.311 8.263 8.300 134,375 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.226 8.300 104,070 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.288 8.342 198,798 -0.05(-0.55%)
Jun 15, 2018 8.416 8.333 8.388 93,748 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.407 8.416 60,404 -0.02(-0.22%)
Jun 13, 2018 8.462 8.462 8.407 8.434 45,085 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.429 84,998 -0.00(-0.05%)
Jun 11, 2018 8.425 8.471 8.416 8.434 153,791 -0.05(-0.65%)
Jun 08, 2018 8.361 8.489 8.342 8.489 142,007 +0.06(+0.76%)
Jun 07, 2018 8.471 8.489 8.370 8.425 138,055 -0.08(-0.97%)
Jun 06, 2018 8.526 8.534 8.471 8.507 135,491 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.516 83,682 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.636 8.645 176,798 -0.20(-2.28%)
Jun 01, 2018 8.938 8.947 8.846 8.846 110,450 -0.05(-0.51%)
May 31, 2018 8.938 8.947 8.855 8.892 252,754 -0.04(-0.41%)
May 30, 2018 8.810 8.929 8.800 8.929 111,014 +0.15(+1.67%)
May 29, 2018 8.855 8.883 8.745 8.782 141,957 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.158 9.002 9.029 80,239 -0.11(-1.20%)
May 23, 2018 9.158 9.185 9.093 9.139 94,901 -0.04(-0.40%)
May 22, 2018 9.231 9.231 9.158 9.176 137,497 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,547 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.038 80,645 -0.07(-0.80%)
May 17, 2018 9.148 9.158 9.084 9.112 72,233 -0.03(-0.30%)
May 16, 2018 9.121 9.158 9.112 9.139 238,733 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.112 122,344 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,086 +0.05(+0.50%)
May 11, 2018 9.176 9.203 9.089 9.093 147,094 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.167 114,406 +0.16(+1.83%)
May 09, 2018 8.984 9.002 8.911 9.002 106,831 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,607 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,340 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.984 69,535 +0.02(+0.20%)
May 03, 2018 9.002 9.002 8.886 8.965 46,188 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.984 95,974 -0.05(-0.51%)
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.