Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.05 10.09 10.04 10.08 251,624 +0.03(+0.28%)
Jun 27, 2019 9.944 10.05 9.925 10.05 1,046,343 +0.09(+0.86%)
Jun 26, 2019 10.04 10.04 9.944 9.963 290,971 +0.02(+0.19%)
Jun 25, 2019 10.07 10.07 9.944 9.944 386,040 -0.10(-1.04%)
Jun 24, 2019 10.09 10.10 10.04 10.05 224,942 +0.00(+0.00%)
Jun 21, 2019 10.05 10.06 10.01 10.05 266,723 -0.04(-0.38%)
Jun 20, 2019 10.07 10.10 10.01 10.09 215,431 +0.14(+1.43%)
Jun 19, 2019 9.935 9.963 9.859 9.944 216,055 +0.03(+0.29%)
Jun 18, 2019 9.830 9.944 9.830 9.916 416,278 +0.17(+1.75%)
Jun 17, 2019 9.774 9.774 9.717 9.745 327,150 -0.05(-0.50%)
Jun 14, 2019 9.813 9.851 9.747 9.794 388,958 -0.08(-0.76%)
Jun 13, 2019 9.813 9.869 9.794 9.869 167,218 +0.10(+1.06%)
Jun 12, 2019 9.813 9.822 9.728 9.766 291,207 -0.06(-0.57%)
Jun 11, 2019 9.860 9.860 9.785 9.822 161,307 +0.04(+0.38%)
Jun 10, 2019 9.804 9.822 9.738 9.785 138,737 +0.00(+0.00%)
Jun 07, 2019 9.728 9.813 9.681 9.785 102,665 +0.17(+1.76%)
Jun 06, 2019 9.634 9.653 9.578 9.616 110,489 -0.02(-0.20%)
Jun 05, 2019 9.587 9.653 9.578 9.634 205,872 -0.02(-0.19%)
Jun 04, 2019 9.597 9.653 9.559 9.653 376,578 +0.11(+1.18%)
Jun 03, 2019 9.437 9.559 9.437 9.540 360,817 +0.15(+1.60%)
May 31, 2019 9.352 9.418 9.325 9.390 550,669 -0.05(-0.50%)
May 30, 2019 9.390 9.456 9.390 9.437 155,024 +0.08(+0.80%)
May 29, 2019 9.362 9.362 9.296 9.362 64,552 -0.08(-0.80%)
May 28, 2019 9.390 9.437 9.363 9.437 75,493 +0.13(+1.41%)
May 24, 2019 9.324 9.371 9.305 9.305 46,492 +0.05(+0.51%)
May 23, 2019 9.343 9.362 9.211 9.258 126,763 -0.18(-1.89%)
May 22, 2019 9.418 9.465 9.409 9.437 198,928 +0.06(+0.60%)
May 21, 2019 9.305 9.437 9.305 9.381 133,739 +0.12(+1.32%)
May 20, 2019 9.268 9.268 9.174 9.258 84,077 -0.03(-0.30%)
May 17, 2019 9.352 9.362 9.280 9.287 82,132 -0.12(-1.30%)
May 16, 2019 9.381 9.475 9.381 9.409 84,721 +0.08(+0.81%)
May 15, 2019 9.277 9.388 9.221 9.334 344,967 +0.02(+0.20%)
May 14, 2019 9.268 9.334 9.258 9.315 117,566 +0.10(+1.12%)
May 13, 2019 9.230 9.305 9.144 9.211 174,400 -0.26(-2.78%)
May 10, 2019 9.390 9.475 9.343 9.475 245,865 +0.08(+0.80%)
May 09, 2019 9.381 9.418 9.287 9.399 140,436 -0.08(-0.79%)
May 08, 2019 9.531 9.569 9.475 9.475 135,022 -0.04(-0.40%)
May 07, 2019 9.475 9.540 9.456 9.512 165,034 +0.06(+0.60%)
May 06, 2019 9.409 9.465 9.399 9.456 228,344 -0.15(-1.57%)
May 03, 2019 9.522 9.606 9.522 9.606 156,817 +0.15(+1.59%)
May 02, 2019 9.512 9.522 9.409 9.456 88,400 -0.06(-0.59%)
May 01, 2019 9.587 9.653 9.512 9.512 343,625 -0.04(-0.39%)
Apr 30, 2019 9.559 9.559 9.493 9.550 663,494 +0.04(+0.40%)
Apr 29, 2019 9.559 9.559 9.503 9.512 139,956 +0.00(+0.00%)
Apr 26, 2019 9.503 9.531 9.465 9.512 87,983 +0.02(+0.20%)
Apr 25, 2019 9.493 9.503 9.446 9.493 61,558 -0.04(-0.39%)
Apr 24, 2019 9.559 9.559 9.522 9.531 180,592 -0.05(-0.49%)
Apr 23, 2019 9.493 9.578 9.484 9.578 212,066 +0.08(+0.89%)
Apr 22, 2019 9.493 9.502 9.456 9.493 130,005 +0.00(+0.00%)
Apr 18, 2019 9.503 9.512 9.465 9.493 66,812 -0.03(-0.30%)
Apr 17, 2019 9.531 9.531 9.456 9.522 123,685 +0.05(+0.50%)
Apr 16, 2019 9.493 9.493 9.475 9.475 90,454 -0.01(-0.10%)
Apr 15, 2019 9.475 9.484 9.428 9.484 207,965 +0.07(+0.70%)
Apr 12, 2019 9.446 9.448 9.399 9.418 93,515 -0.02(-0.20%)
Apr 11, 2019 9.493 9.493 9.418 9.437 142,401 -0.09(-0.99%)
Apr 10, 2019 9.437 9.531 9.437 9.531 113,916 +0.11(+1.20%)
Apr 09, 2019 9.503 9.503 9.409 9.418 146,890 -0.07(-0.69%)
Apr 08, 2019 9.493 9.493 9.475 9.484 116,210 -0.01(-0.10%)
Apr 05, 2019 9.399 9.493 9.394 9.493 94,899 +0.11(+1.20%)
Apr 04, 2019 9.315 9.390 9.315 9.381 109,067 +0.08(+0.81%)
Apr 03, 2019 9.324 9.381 9.305 9.305 230,166 +0.01(+0.10%)
Apr 02, 2019 9.296 9.296 9.249 9.296 214,821 +0.04(+0.41%)
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.