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 )

13.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jul 31, 2017 8.269 8.342 8.187 8.242 62,931 +0.02(+0.22%)
Jul 28, 2017 8.223 8.223 8.160 8.223 27,739 +0.10(+1.27%)
Jul 27, 2017 8.205 8.213 8.096 8.120 63,459 -0.19(-2.34%)
Jul 26, 2017 8.233 8.315 8.189 8.315 34,316 +0.11(+1.33%)
Jul 25, 2017 8.214 8.220 8.196 8.205 43,290 +0.01(+0.11%)
Jul 24, 2017 8.214 8.214 8.169 8.196 52,233 -0.01(-0.11%)
Jul 21, 2017 8.251 8.251 8.169 8.205 65,212 -0.01(-0.11%)
Jul 20, 2017 8.242 8.187 8.214 30,272 +0.01(+0.11%)
Jul 19, 2017 8.105 8.214 8.105 8.205 108,877 +0.11(+1.35%)
Jul 18, 2017 8.068 8.104 8.050 8.096 44,063 +0.07(+0.91%)
Jul 17, 2017 8.041 8.050 8.005 8.023 91,638 -0.01(-0.11%)
Jul 14, 2017 8.004 8.041 7.977 8.032 125,091 +0.13(+1.62%)
Jul 13, 2017 7.913 7.950 7.904 7.904 31,734 -0.02(-0.23%)
Jul 12, 2017 7.813 7.941 7.813 7.922 74,930 +0.12(+1.52%)
Jul 11, 2017 7.813 7.831 7.776 7.804 31,379 -0.03(-0.35%)
Jul 10, 2017 7.858 7.858 7.758 7.831 76,416 +0.01(+0.12%)
Jul 07, 2017 7.785 7.822 7.758 7.822 44,899 +0.02(+0.23%)
Jul 06, 2017 7.776 7.818 7.758 7.804 42,142 +0.03(+0.35%)
Jul 05, 2017 7.822 7.822 7.749 7.776 46,849 -0.07(-0.93%)
Jul 03, 2017 7.849 7.904 7.794 7.849 54,529 +0.04(+0.47%)
Jun 30, 2017 7.794 7.849 7.794 7.813 39,778 +0.06(+0.82%)
Jun 29, 2017 7.877 7.877 7.703 7.749 48,303 -0.14(-1.74%)
Jun 28, 2017 7.822 7.890 7.776 7.886 66,296 +0.10(+1.29%)
Jun 27, 2017 7.822 7.822 7.758 7.785 63,167 -0.03(-0.35%)
Jun 26, 2017 7.840 7.840 7.767 7.813 34,248 +0.06(+0.82%)
Jun 23, 2017 7.731 7.785 7.719 7.749 129,747 +0.03(+0.44%)
Jun 22, 2017 7.676 7.753 7.676 7.715 24,794 +0.10(+1.35%)
Jun 21, 2017 7.603 7.659 7.594 7.612 27,943 +0.03(+0.36%)
Jun 20, 2017 7.758 7.758 7.585 7.585 78,290 -0.12(-1.51%)
Jun 19, 2017 7.710 7.745 7.629 7.701 57,245 +0.03(+0.35%)
Jun 16, 2017 7.584 7.674 7.584 7.674 33,627 +0.04(+0.59%)
Jun 15, 2017 7.656 7.665 7.584 7.629 99,758 -0.07(-0.93%)
Jun 14, 2017 7.745 7.754 7.683 7.701 43,887 +0.00(+0.00%)
Jun 13, 2017 7.790 7.790 7.674 7.701 78,043 +0.00(+0.02%)
Jun 12, 2017 7.683 7.745 7.674 7.699 30,037 -0.00(-0.02%)
Jun 09, 2017 7.754 7.772 7.692 7.701 59,651 -0.07(-0.92%)
Jun 08, 2017 7.728 7.781 7.683 7.772 63,265 +0.02(+0.23%)
Jun 07, 2017 7.844 7.844 7.754 7.754 61,318 -0.05(-0.69%)
Jun 06, 2017 7.817 7.844 7.799 7.808 75,042 -0.01(-0.11%)
Jun 05, 2017 7.862 7.862 7.781 7.817 73,826 +0.00(+0.00%)
Jun 02, 2017 7.817 7.826 7.772 7.817 43,405 +0.00(+0.00%)
Jun 01, 2017 7.808 7.835 7.788 7.817 44,928 +0.02(+0.23%)
May 31, 2017 7.835 7.835 7.764 7.799 43,045 -0.03(-0.34%)
May 30, 2017 7.790 7.845 7.783 7.826 48,338 -0.01(-0.11%)
May 26, 2017 7.907 7.960 7.790 7.835 60,912 -0.01(-0.11%)
May 25, 2017 7.790 7.895 7.790 7.844 29,613 +0.05(+0.69%)
May 24, 2017 7.763 7.808 7.754 7.790 22,345 +0.02(+0.23%)
May 23, 2017 7.710 7.808 7.710 7.772 16,467 +0.07(+0.93%)
May 22, 2017 7.719 7.754 7.701 7.701 31,700 -0.01(-0.12%)
May 19, 2017 7.683 7.737 7.656 7.710 43,715 +0.12(+1.54%)
May 18, 2017 7.683 7.715 7.584 7.593 35,159 -0.15(-1.97%)
May 17, 2017 7.817 7.842 7.701 7.745 32,434 -0.09(-1.15%)
May 16, 2017 7.889 7.925 7.829 7.835 56,564 -0.04(-0.46%)
May 15, 2017 7.844 7.880 7.844 7.871 25,293 +0.09(+1.15%)
May 12, 2017 7.799 7.844 7.745 7.781 49,685 +0.04(+0.58%)
May 11, 2017 7.790 7.790 7.710 7.737 14,595 -0.07(-0.92%)
May 10, 2017 7.790 7.853 7.763 7.808 38,631 +0.01(+0.07%)
May 09, 2017 7.754 7.817 7.745 7.803 36,846 +0.09(+1.21%)
May 08, 2017 7.790 7.799 7.701 7.710 52,287 -0.13(-1.72%)
May 05, 2017 7.754 7.844 7.719 7.844 39,101 +0.14(+1.81%)
May 04, 2017 7.719 7.728 7.647 7.705 30,645 -0.03(-0.41%)
May 03, 2017 7.781 7.808 7.737 7.737 32,599 -0.03(-0.35%)
May 02, 2017 7.692 7.772 7.674 7.763 92,458 +0.09(+1.17%)
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.