Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.74 +0.08 (+0.58%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.062 8.123 8.001 8.044 17,344 -0.08(-0.97%)
Aug 30, 2016 8.097 8.184 8.071 8.123 26,850 +0.02(+0.22%)
Aug 29, 2016 8.097 8.167 8.062 8.106 16,263 +0.03(+0.33%)
Aug 26, 2016 8.167 8.263 8.048 8.079 47,373 -0.04(-0.43%)
Aug 25, 2016 8.141 8.158 8.106 8.114 36,377 -0.01(-0.11%)
Aug 24, 2016 8.167 8.254 8.114 8.123 37,431 -0.02(-0.22%)
Aug 23, 2016 8.211 8.254 8.132 8.141 86,689 +0.00(+0.00%)
Aug 22, 2016 8.176 8.202 8.106 8.141 25,778 -0.06(-0.75%)
Aug 19, 2016 8.202 8.206 8.097 8.202 25,514 -0.02(-0.21%)
Aug 18, 2016 8.114 8.237 8.114 8.219 68,043 +0.16(+1.95%)
Aug 17, 2016 8.079 8.094 7.957 8.062 18,196 -0.01(-0.11%)
Aug 16, 2016 8.106 8.106 8.053 8.071 24,361 -0.04(-0.43%)
Aug 15, 2016 8.062 8.114 8.008 8.106 64,536 +0.13(+1.65%)
Aug 12, 2016 8.053 8.057 7.969 7.974 50,860 -0.04(-0.55%)
Aug 11, 2016 8.053 8.079 8.006 8.018 21,972 +0.04(+0.55%)
Aug 10, 2016 8.079 8.079 7.966 7.974 38,296 -0.16(-1.94%)
Aug 09, 2016 8.123 8.141 8.098 8.132 18,212 +0.00(+0.00%)
Aug 08, 2016 8.132 8.141 8.075 8.132 15,212 +0.08(+0.98%)
Aug 05, 2016 8.027 8.114 8.027 8.053 51,828 -0.03(-0.33%)
Aug 04, 2016 8.044 8.110 8.044 8.079 31,306 +0.07(+0.89%)
Aug 03, 2016 7.922 8.026 7.922 8.008 23,070 +0.04(+0.54%)
Aug 02, 2016 7.992 8.000 7.882 7.965 34,041 -0.03(-0.33%)
Aug 01, 2016 7.992 8.054 7.966 7.992 16,837 +0.03(+0.33%)
Jul 29, 2016 7.966 7.992 7.942 7.966 9,431 +0.00(+0.00%)
Jul 28, 2016 8.018 8.018 7.931 7.966 33,343 -0.10(-1.19%)
Jul 27, 2016 8.106 8.106 7.992 8.062 14,467 -0.02(-0.21%)
Jul 26, 2016 7.983 8.088 7.983 8.079 53,988 +0.10(+1.31%)
Jul 25, 2016 7.992 8.034 7.922 7.974 18,901 -0.02(-0.22%)
Jul 22, 2016 8.009 8.009 7.939 7.992 74,971 +0.06(+0.77%)
Jul 21, 2016 7.992 8.045 7.931 7.931 16,374 -0.03(-0.40%)
Jul 20, 2016 7.896 8.001 7.869 7.962 37,094 +0.10(+1.28%)
Jul 19, 2016 7.904 7.947 7.836 7.861 62,584 -0.03(-0.44%)
Jul 18, 2016 7.834 7.946 7.801 7.896 83,883 +0.02(+0.26%)
Jul 15, 2016 7.913 7.913 7.808 7.875 47,543 -0.05(-0.59%)
Jul 14, 2016 7.869 7.948 7.859 7.922 36,466 +0.07(+0.89%)
Jul 13, 2016 7.939 7.948 7.825 7.852 39,028 -0.11(-1.34%)
Jul 12, 2016 7.913 7.974 7.913 7.959 65,688 +0.05(+0.69%)
Jul 11, 2016 7.817 7.966 7.817 7.904 61,011 +0.10(+1.23%)
Jul 08, 2016 7.755 7.843 7.721 7.808 21,067 +0.18(+2.42%)
Jul 07, 2016 7.615 7.745 7.590 7.624 19,943 -0.00(-0.00%)
Jul 05, 2016 7.677 7.677 7.536 7.624 28,015 -0.06(-0.82%)
Jul 01, 2016 7.703 7.687 7.687 7.687 25,818 +0.00(+0.06%)
Jun 30, 2016 7.633 7.703 7.624 7.683 26,568 +0.09(+1.24%)
Jun 29, 2016 7.458 7.598 7.458 7.589 40,024 +0.12(+1.64%)
Jun 28, 2016 7.283 7.467 7.283 7.467 50,942 +0.32(+4.53%)
Jun 27, 2016 7.239 7.239 7.012 7.143 87,875 -0.11(-1.57%)
Jun 24, 2016 7.327 7.405 7.195 7.257 96,480 -0.39(-5.15%)
Jun 23, 2016 7.563 7.685 7.554 7.651 43,994 +0.18(+2.34%)
Jun 22, 2016 7.519 7.607 7.475 7.475 20,906 +0.00(+0.00%)
Jun 21, 2016 7.467 7.493 7.393 7.475 81,265 -0.03(-0.45%)
Jun 20, 2016 7.509 7.552 7.475 7.509 22,303 +0.22(+3.07%)
Jun 17, 2016 7.295 7.355 7.265 7.286 43,644 +0.04(+0.61%)
Jun 16, 2016 7.149 7.243 7.058 7.242 80,778 +0.07(+1.02%)
Jun 15, 2016 7.200 7.277 7.169 7.169 72,386 +0.04(+0.53%)
Jun 14, 2016 7.217 7.243 7.088 7.131 84,508 -0.08(-1.07%)
Jun 13, 2016 7.320 7.372 7.200 7.209 456,826 -0.21(-2.89%)
Jun 10, 2016 7.647 7.647 7.381 7.424 27,385 -0.33(-4.21%)
Jun 09, 2016 7.784 7.784 7.679 7.750 16,938 -0.09(-1.10%)
Jun 08, 2016 7.819 7.861 7.806 7.836 28,043 +0.00(+0.00%)
Jun 07, 2016 7.819 7.862 7.793 7.836 25,978 +0.04(+0.54%)
Jun 06, 2016 7.664 7.808 7.656 7.794 36,525 +0.14(+1.81%)
Jun 03, 2016 7.647 7.673 7.613 7.656 18,548 -0.02(-0.21%)
Jun 02, 2016 7.604 7.672 7.603 7.672 13,389 +0.03(+0.44%)
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.