Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.251 8.251 8.169 8.196 71,675 +0.01(+0.07%)
Sep 28, 2017 8.169 8.208 8.160 8.190 32,335 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.160 8.219 55,997 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.143 8.178 54,162 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.170 8.187 52,687 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.306 8.369 39,404 +0.02(+0.22%)
Sep 21, 2017 8.424 8.438 8.342 8.351 61,585 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.379 51,611 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,568 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,849 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,756 -0.03(-0.32%)
Sep 14, 2017 8.379 8.461 8.361 8.461 26,019 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,472 -0.06(-0.76%)
Sep 12, 2017 8.406 8.443 8.370 8.397 107,949 +0.03(+0.40%)
Sep 11, 2017 8.333 8.379 8.333 8.363 52,616 +0.06(+0.69%)
Sep 08, 2017 8.324 8.328 8.287 8.306 46,224 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.306 8.333 26,005 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,716 +0.07(+0.88%)
Sep 05, 2017 8.351 8.380 8.260 8.269 80,926 -0.09(-1.09%)
Sep 01, 2017 8.333 8.379 8.324 8.360 626,440 +0.03(+0.33%)
Aug 31, 2017 8.315 8.333 8.260 8.333 485,858 +0.02(+0.22%)
Aug 30, 2017 8.287 8.315 8.257 8.315 80,567 +0.04(+0.44%)
Aug 29, 2017 8.233 8.287 8.214 8.278 80,505 +0.00(+0.00%)
Aug 28, 2017 8.269 8.278 8.251 8.278 237,104 +0.02(+0.28%)
Aug 25, 2017 8.233 8.242 8.255 25,905 +0.02(+0.28%)
Aug 24, 2017 8.251 8.287 8.195 8.233 22,276 +0.00(+0.00%)
Aug 23, 2017 8.160 8.233 8.160 8.233 29,438 +0.06(+0.78%)
Aug 22, 2017 8.178 8.214 8.169 8.169 33,429 +0.02(+0.22%)
Aug 21, 2017 8.214 8.241 8.141 8.150 43,032 -0.09(-1.11%)
Aug 18, 2017 8.214 8.251 8.169 8.242 32,275 +0.11(+1.35%)
Aug 17, 2017 8.296 8.296 8.123 8.132 112,532 -0.19(-2.30%)
Aug 16, 2017 8.333 8.333 8.269 8.324 52,526 +0.06(+0.72%)
Aug 15, 2017 8.251 8.274 8.224 8.265 32,044 +0.01(+0.17%)
Aug 14, 2017 8.178 8.269 8.178 8.251 31,236 +0.07(+0.89%)
Aug 11, 2017 8.132 8.196 8.132 8.178 29,665 +0.01(+0.11%)
Aug 10, 2017 8.251 8.251 8.169 8.169 55,671 -0.11(-1.37%)
Aug 09, 2017 8.324 8.333 8.269 8.283 43,467 -0.07(-0.82%)
Aug 08, 2017 8.443 8.443 8.333 8.351 48,127 -0.03(-0.38%)
Aug 07, 2017 8.315 8.388 8.315 8.383 71,217 +0.08(+0.93%)
Aug 04, 2017 8.306 8.266 8.306 47,804 +0.05(+0.55%)
Aug 03, 2017 8.278 8.296 8.251 8.260 63,333 +0.04(+0.44%)
Aug 02, 2017 8.278 8.293 8.170 8.223 41,322 -0.03(-0.33%)
Aug 01, 2017 8.278 8.278 8.214 8.251 42,351 +0.01(+0.11%)
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%)
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.