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 )

14.51 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 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 8.215 8.288 8.134 8.188 63,343 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.107 8.170 27,921 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.044 8.067 63,875 -0.19(-2.34%)
Jul 26, 2017 8.179 8.261 8.136 8.261 34,541 +0.11(+1.33%)
Jul 25, 2017 8.161 8.166 8.143 8.152 43,573 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.116 8.143 52,575 -0.01(-0.11%)
Jul 21, 2017 8.197 8.197 8.116 8.152 65,639 -0.01(-0.11%)
Jul 20, 2017 8.188 8.134 8.161 30,470 +0.01(+0.11%)
Jul 19, 2017 8.052 8.161 8.052 8.152 109,590 +0.11(+1.35%)
Jul 18, 2017 8.016 8.051 7.998 8.043 44,351 +0.07(+0.91%)
Jul 17, 2017 7.989 7.998 7.952 7.971 92,238 -0.01(-0.11%)
Jul 14, 2017 7.952 7.989 7.925 7.980 125,909 +0.13(+1.62%)
Jul 13, 2017 7.862 7.898 7.853 7.853 31,941 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.871 75,420 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.726 7.753 31,584 -0.03(-0.35%)
Jul 10, 2017 7.807 7.807 7.708 7.780 76,916 +0.01(+0.12%)
Jul 07, 2017 7.735 7.771 7.708 7.771 45,193 +0.02(+0.23%)
Jul 06, 2017 7.726 7.767 7.708 7.753 42,418 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.698 7.726 47,156 -0.07(-0.93%)
Jul 03, 2017 7.798 7.853 7.744 7.798 54,885 +0.04(+0.47%)
Jun 30, 2017 7.744 7.798 7.744 7.762 40,038 +0.06(+0.82%)
Jun 29, 2017 7.825 7.825 7.653 7.698 48,619 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,730 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,580 -0.03(-0.35%)
Jun 26, 2017 7.789 7.789 7.717 7.762 34,472 +0.06(+0.82%)
Jun 23, 2017 7.680 7.735 7.669 7.698 130,596 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.665 24,956 +0.10(+1.35%)
Jun 21, 2017 7.553 7.609 7.544 7.562 28,126 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.535 7.535 78,802 -0.12(-1.51%)
Jun 19, 2017 7.659 7.695 7.579 7.650 57,620 +0.03(+0.35%)
Jun 16, 2017 7.535 7.624 7.535 7.624 33,848 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,412 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.650 44,175 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.650 78,555 +0.00(+0.02%)
Jun 12, 2017 7.633 7.695 7.624 7.649 30,234 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.642 7.650 60,043 -0.07(-0.92%)
Jun 08, 2017 7.677 7.731 7.633 7.722 63,680 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,720 -0.05(-0.69%)
Jun 06, 2017 7.766 7.793 7.749 7.757 75,534 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.766 74,311 +0.00(+0.00%)
Jun 02, 2017 7.766 7.775 7.722 7.766 43,690 +0.00(+0.00%)
Jun 01, 2017 7.757 7.784 7.737 7.766 45,223 +0.02(+0.23%)
May 31, 2017 7.784 7.784 7.713 7.749 43,328 -0.03(-0.34%)
May 30, 2017 7.740 7.794 7.732 7.775 48,655 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.784 61,311 -0.01(-0.11%)
May 25, 2017 7.740 7.843 7.740 7.793 29,807 +0.05(+0.69%)
May 24, 2017 7.713 7.757 7.704 7.740 22,491 +0.02(+0.23%)
May 23, 2017 7.659 7.757 7.659 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.668 7.704 7.650 7.650 31,907 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.659 44,002 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.543 35,390 -0.15(-1.97%)
May 17, 2017 7.766 7.791 7.650 7.695 32,647 -0.09(-1.15%)
May 16, 2017 7.838 7.873 7.777 7.784 56,935 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,459 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,011 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.659 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.757 38,884 +0.01(+0.07%)
May 09, 2017 7.704 7.766 7.695 7.752 37,088 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.659 52,630 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.668 7.793 39,358 +0.14(+1.81%)
May 04, 2017 7.668 7.677 7.597 7.655 30,847 -0.03(-0.41%)
May 03, 2017 7.731 7.757 7.686 7.686 32,813 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,064 +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.