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 )

14.53 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.