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 (%)
Sep 30, 2016 8.053 8.053 7.940 8.018 24,244 -0.11(-1.40%)
Sep 29, 2016 8.272 8.272 8.088 8.132 33,763 -0.05(-0.64%)
Sep 28, 2016 8.088 8.213 8.062 8.184 46,621 +0.05(+0.65%)
Sep 27, 2016 8.018 8.149 8.018 8.132 70,501 +0.06(+0.76%)
Sep 26, 2016 8.106 8.106 8.034 8.071 26,011 -0.08(-0.97%)
Sep 23, 2016 8.176 8.202 8.115 8.149 31,979 -0.10(-1.17%)
Sep 22, 2016 8.269 8.269 8.176 8.246 22,920 +0.11(+1.40%)
Sep 21, 2016 8.053 8.158 8.044 8.132 41,827 +0.11(+1.31%)
Sep 20, 2016 8.062 8.079 7.995 8.027 18,871 +0.02(+0.22%)
Sep 19, 2016 8.009 8.053 7.983 8.009 19,175 +0.11(+1.33%)
Sep 16, 2016 7.974 7.974 7.904 7.904 33,776 -0.08(-0.99%)
Sep 15, 2016 7.896 8.036 7.878 7.983 27,021 +0.10(+1.22%)
Sep 14, 2016 7.948 7.959 7.878 7.887 22,774 -0.09(-1.10%)
Sep 13, 2016 8.123 8.123 7.966 7.974 18,514 -0.27(-3.29%)
Sep 12, 2016 8.176 8.246 8.062 8.246 30,667 +0.04(+0.53%)
Sep 09, 2016 8.403 8.403 8.185 8.202 44,623 -0.24(-2.80%)
Sep 08, 2016 8.447 8.473 8.401 8.438 50,963 +0.08(+0.94%)
Sep 07, 2016 8.403 8.421 8.324 8.359 83,816 -0.03(-0.31%)
Sep 06, 2016 8.254 8.394 8.254 8.386 36,552 +0.21(+2.57%)
Sep 02, 2016 8.106 8.176 8.176 8.176 28,560 +0.11(+1.35%)
Sep 01, 2016 8.053 8.141 8.004 8.067 26,531 +0.02(+0.28%)
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%)
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.