Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.107 8.119 8.071 8.083 62,435 -0.02(-0.24%)
Nov 29, 2017 8.207 8.207 8.098 8.102 956,275 -0.10(-1.22%)
Nov 28, 2017 8.125 8.207 8.125 8.202 124,650 +0.12(+1.44%)
Nov 27, 2017 8.134 8.134 8.080 8.086 88,817 -0.10(-1.20%)
Nov 24, 2017 8.189 8.189 8.163 8.184 32,263 +0.01(+0.17%)
Nov 22, 2017 8.134 8.189 8.125 8.170 105,356 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.116 8.131 60,558 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.096 8.134 69,249 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.125 8.139 58,313 -0.09(-1.05%)
Nov 16, 2017 8.189 8.243 8.179 8.225 42,909 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.116 8.143 90,358 -0.07(-0.88%)
Nov 14, 2017 8.207 8.216 8.161 8.216 64,015 -0.01(-0.11%)
Nov 13, 2017 8.234 8.234 8.198 8.225 119,990 +0.02(+0.23%)
Nov 10, 2017 8.243 8.243 8.198 8.206 42,043 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.231 8.270 78,869 -0.15(-1.72%)
Nov 08, 2017 8.388 8.415 8.352 8.415 42,796 +0.11(+1.31%)
Nov 07, 2017 8.461 8.461 8.297 8.306 59,966 -0.15(-1.82%)
Nov 06, 2017 8.424 8.488 8.409 8.461 80,735 +0.07(+0.86%)
Nov 03, 2017 8.397 8.403 8.325 8.388 43,082 -0.07(-0.82%)
Nov 02, 2017 8.479 8.501 8.451 8.457 34,389 +0.02(+0.28%)
Nov 01, 2017 8.479 8.497 8.433 8.433 123,803 -0.00(-0.05%)
Oct 31, 2017 8.470 8.470 8.433 8.438 47,880 -0.00(-0.05%)
Oct 30, 2017 8.415 8.470 8.388 8.442 74,134 +0.00(+0.00%)
Oct 27, 2017 8.315 8.442 8.315 8.442 33,476 +0.14(+1.68%)
Oct 26, 2017 8.334 8.343 8.288 8.303 35,486 -0.00(-0.04%)
Oct 25, 2017 8.479 8.479 8.225 8.306 200,885 +0.02(+0.27%)
Oct 24, 2017 8.343 8.343 8.252 8.284 134,717 -0.02(-0.27%)
Oct 23, 2017 8.370 8.381 8.306 8.306 120,677 +0.02(+0.18%)
Oct 20, 2017 8.306 8.343 8.288 8.291 55,967 -0.02(-0.18%)
Oct 19, 2017 8.315 8.315 8.265 8.306 65,291 -0.07(-0.88%)
Oct 18, 2017 8.388 8.388 8.358 8.380 30,392 -0.01(-0.09%)
Oct 17, 2017 8.338 8.388 8.324 8.388 38,568 +0.09(+1.08%)
Oct 16, 2017 8.379 8.394 8.297 8.298 71,218 -0.08(-0.96%)
Oct 13, 2017 8.361 8.401 8.361 8.379 49,165 +0.04(+0.43%)
Oct 12, 2017 8.352 8.378 8.315 8.343 38,480 +0.03(+0.37%)
Oct 11, 2017 8.325 8.325 8.297 8.312 126,352 +0.01(+0.17%)
Oct 10, 2017 8.270 8.315 8.263 8.297 49,449 +0.08(+1.02%)
Oct 09, 2017 8.306 8.306 8.207 8.214 160,908 -0.04(-0.47%)
Oct 06, 2017 8.261 8.270 8.234 8.253 68,551 +0.00(+0.01%)
Oct 05, 2017 8.261 8.294 8.252 8.252 40,255 +0.00(+0.00%)
Oct 04, 2017 8.270 8.296 8.234 8.252 55,434 -0.01(-0.16%)
Oct 03, 2017 8.252 8.279 8.207 8.266 37,602 +0.08(+0.94%)
Oct 02, 2017 8.170 8.189 8.143 8.189 95,375 +0.05(+0.56%)
Sep 29, 2017 8.198 8.198 8.116 8.143 72,140 +0.01(+0.07%)
Sep 28, 2017 8.116 8.155 8.107 8.137 32,545 -0.03(-0.35%)
Sep 27, 2017 8.134 8.170 8.107 8.166 56,361 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.090 8.125 54,513 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.117 8.134 53,029 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.252 8.315 39,660 +0.02(+0.22%)
Sep 21, 2017 8.370 8.383 8.288 8.297 61,985 -0.03(-0.33%)
Sep 20, 2017 8.361 8.371 8.310 8.325 51,946 -0.04(-0.43%)
Sep 19, 2017 8.370 8.370 8.297 8.361 58,949 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,296 -0.06(-0.76%)
Sep 15, 2017 8.488 8.352 8.379 44,041 -0.03(-0.32%)
Sep 14, 2017 8.325 8.406 8.307 8.406 26,188 +0.13(+1.53%)
Sep 13, 2017 8.361 8.361 8.279 8.279 63,885 -0.06(-0.76%)
Sep 12, 2017 8.352 8.388 8.316 8.343 108,650 +0.03(+0.40%)
Sep 11, 2017 8.279 8.325 8.279 8.309 52,957 +0.06(+0.69%)
Sep 08, 2017 8.270 8.275 8.234 8.252 46,524 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.252 8.279 26,174 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.235 8.288 31,922 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.207 8.216 81,452 -0.09(-1.09%)
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.