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 )

13.02 -0.08 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,954 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.998 8.036 71,970 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,433 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,235 -0.04(-0.46%)
Sep 24, 2018 8.176 8.185 8.092 8.092 56,354 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,279 +0.03(+0.34%)
Sep 20, 2018 8.045 8.148 8.045 8.139 79,778 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.045 8.055 39,716 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,983 +0.09(+1.18%)
Sep 17, 2018 7.914 7.942 7.905 7.933 47,848 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.914 161,707 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,426 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,416 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,333 +0.03(+0.35%)
Sep 10, 2018 7.970 7.970 7.914 7.933 99,800 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,420 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,296 +0.00(+0.00%)
Sep 05, 2018 8.073 8.073 7.942 7.980 64,969 -0.05(-0.58%)
Sep 04, 2018 8.073 8.073 8.000 8.027 70,454 -0.12(-1.49%)
Aug 31, 2018 8.148 8.148 8.148 0 +0.07(+0.81%)
Aug 30, 2018 8.129 8.129 8.083 8.083 46,705 -0.12(-1.48%)
Aug 29, 2018 8.157 8.232 8.157 8.204 56,254 +0.05(+0.57%)
Aug 28, 2018 8.185 8.213 8.148 8.157 73,888 -0.04(-0.46%)
Aug 27, 2018 8.120 8.223 8.120 8.195 92,778 +0.07(+0.92%)
Aug 24, 2018 8.120 8.157 8.083 8.120 49,657 +0.08(+0.99%)
Aug 23, 2018 8.073 8.129 8.036 8.041 78,170 -0.11(-1.32%)
Aug 22, 2018 8.185 8.185 8.139 8.148 63,385 -0.02(-0.23%)
Aug 21, 2018 8.139 8.232 8.139 8.167 42,103 +0.08(+1.04%)
Aug 20, 2018 8.027 8.092 8.017 8.083 73,744 +0.11(+1.41%)
Aug 17, 2018 7.905 7.989 7.886 7.970 231,699 +0.05(+0.59%)
Aug 16, 2018 7.905 7.933 7.886 7.924 62,366 +0.09(+1.19%)
Aug 15, 2018 7.877 7.877 7.757 7.830 118,072 -0.12(-1.53%)
Aug 14, 2018 8.092 8.092 7.933 7.952 166,289 -0.13(-1.62%)
Aug 13, 2018 8.167 8.195 8.083 8.083 88,054 -0.08(-1.03%)
Aug 10, 2018 8.232 8.232 8.167 8.167 64,640 -0.16(-1.94%)
Aug 09, 2018 8.316 8.363 8.307 8.328 59,461 -0.01(-0.18%)
Aug 08, 2018 8.354 8.354 8.316 8.343 40,310 -0.00(-0.01%)
Aug 07, 2018 8.400 8.410 8.335 8.344 55,620 -0.01(-0.11%)
Aug 06, 2018 8.316 8.363 8.307 8.354 60,071 -0.03(-0.33%)
Aug 03, 2018 8.428 8.428 8.363 8.382 72,131 -0.05(-0.55%)
Aug 02, 2018 8.419 8.466 8.344 8.428 52,804 -0.04(-0.44%)
Aug 01, 2018 8.466 8.503 8.447 8.466 93,889 -0.05(-0.55%)
Jul 31, 2018 8.512 8.559 8.494 8.512 38,618 -0.01(-0.11%)
Jul 30, 2018 8.503 8.522 8.466 8.522 72,322 +0.02(+0.22%)
Jul 27, 2018 8.531 8.550 8.484 8.503 47,196 +0.02(+0.22%)
Jul 26, 2018 8.531 8.559 8.484 8.484 52,552 -0.11(-1.30%)
Jul 25, 2018 8.475 8.596 8.456 8.596 37,007 +0.14(+1.66%)
Jul 24, 2018 8.410 8.494 8.372 8.456 56,663 +0.10(+1.23%)
Jul 23, 2018 8.391 8.410 8.354 8.354 64,161 -0.01(-0.11%)
Jul 20, 2018 8.344 8.400 8.317 8.363 37,809 +0.05(+0.56%)
Jul 19, 2018 8.279 8.335 8.269 8.316 99,112 +0.00(+0.00%)
Jul 18, 2018 8.297 8.326 8.260 8.316 46,264 +0.02(+0.23%)
Jul 17, 2018 8.251 8.316 8.251 8.297 49,353 +0.00(+0.00%)
Jul 16, 2018 8.297 8.310 8.279 8.297 66,406 -0.04(-0.45%)
Jul 13, 2018 8.335 8.353 8.260 8.335 33,829 -0.05(-0.56%)
Jul 12, 2018 8.335 8.382 8.332 8.382 53,791 +0.10(+1.24%)
Jul 11, 2018 8.335 8.364 8.269 8.279 45,404 -0.10(-1.23%)
Jul 10, 2018 8.382 8.410 8.344 8.382 60,053 -0.02(-0.30%)
Jul 09, 2018 8.410 8.410 8.354 8.406 67,321 +0.11(+1.31%)
Jul 06, 2018 8.195 8.316 8.195 8.297 42,685 +0.08(+1.02%)
Jul 05, 2018 8.204 8.223 8.129 8.213 42,677 +0.02(+0.23%)
Jul 03, 2018 8.195 8.195 8.195 0 +0.04(+0.46%)
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.