Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.197 8.197 8.116 8.143 72,143 +0.01(+0.07%)
Sep 28, 2017 8.116 8.155 8.107 8.137 32,547 -0.03(-0.35%)
Sep 27, 2017 8.134 8.170 8.107 8.165 56,363 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.090 8.125 54,516 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.117 8.134 53,032 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.252 8.315 39,662 +0.02(+0.22%)
Sep 21, 2017 8.369 8.383 8.288 8.297 61,988 -0.03(-0.33%)
Sep 20, 2017 8.360 8.370 8.310 8.324 51,949 -0.04(-0.43%)
Sep 19, 2017 8.369 8.369 8.297 8.360 58,952 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,299 -0.06(-0.76%)
Sep 15, 2017 8.487 8.351 8.379 44,043 -0.03(-0.32%)
Sep 14, 2017 8.324 8.406 8.307 8.406 26,189 +0.13(+1.53%)
Sep 13, 2017 8.360 8.360 8.279 8.279 63,888 -0.06(-0.76%)
Sep 12, 2017 8.351 8.388 8.315 8.342 108,655 +0.03(+0.40%)
Sep 11, 2017 8.279 8.324 8.279 8.309 52,960 +0.06(+0.69%)
Sep 08, 2017 8.270 8.274 8.233 8.252 46,526 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.252 8.279 26,175 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.234 8.288 31,924 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.206 8.215 81,456 -0.09(-1.09%)
Sep 01, 2017 8.279 8.324 8.270 8.306 630,538 +0.03(+0.33%)
Aug 31, 2017 8.261 8.279 8.206 8.279 489,037 +0.02(+0.22%)
Aug 30, 2017 8.233 8.261 8.203 8.261 81,094 +0.04(+0.44%)
Aug 29, 2017 8.179 8.233 8.161 8.225 81,032 +0.00(+0.00%)
Aug 28, 2017 8.215 8.224 8.197 8.224 238,655 +0.02(+0.28%)
Aug 25, 2017 8.179 8.188 8.202 26,074 +0.02(+0.28%)
Aug 24, 2017 8.197 8.233 8.141 8.179 22,422 +0.00(+0.00%)
Aug 23, 2017 8.107 8.179 8.107 8.179 29,631 +0.06(+0.78%)
Aug 22, 2017 8.125 8.161 8.116 8.116 33,647 +0.02(+0.22%)
Aug 21, 2017 8.161 8.187 8.088 8.097 43,314 -0.09(-1.11%)
Aug 18, 2017 8.161 8.197 8.116 8.188 32,486 +0.11(+1.35%)
Aug 17, 2017 8.243 8.243 8.070 8.079 113,269 -0.19(-2.30%)
Aug 16, 2017 8.279 8.279 8.215 8.270 52,870 +0.06(+0.72%)
Aug 15, 2017 8.197 8.220 8.170 8.211 32,254 +0.01(+0.17%)
Aug 14, 2017 8.125 8.215 8.125 8.197 31,441 +0.07(+0.89%)
Aug 11, 2017 8.079 8.143 8.079 8.125 29,859 +0.01(+0.11%)
Aug 10, 2017 8.197 8.197 8.116 8.116 56,036 -0.11(-1.37%)
Aug 09, 2017 8.270 8.279 8.215 8.229 43,751 -0.07(-0.82%)
Aug 08, 2017 8.388 8.388 8.279 8.297 48,442 -0.03(-0.38%)
Aug 07, 2017 8.261 8.333 8.261 8.329 71,682 +0.08(+0.93%)
Aug 04, 2017 8.252 8.212 8.252 48,116 +0.05(+0.55%)
Aug 03, 2017 8.224 8.243 8.197 8.206 63,748 +0.04(+0.44%)
Aug 02, 2017 8.224 8.239 8.117 8.170 41,592 -0.03(-0.33%)
Aug 01, 2017 8.224 8.224 8.161 8.197 42,628 +0.01(+0.11%)
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%)
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.