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 UNCHANGED
Streaming Delayed Price Updated: 4:15 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 (%)
Jan 31, 2018 8.846 8.855 8.746 8.764 179,460 +0.01(+0.07%)
Jan 30, 2018 8.791 8.806 8.721 8.758 140,179 +0.00(+0.04%)
Jan 29, 2018 8.819 8.819 8.736 8.755 57,163 -0.03(-0.31%)
Jan 26, 2018 8.764 8.791 8.718 8.782 75,568 +0.00(+0.04%)
Jan 25, 2018 8.810 8.819 8.755 8.779 67,848 +0.02(+0.28%)
Jan 24, 2018 8.791 8.791 8.700 8.755 145,291 -0.03(-0.39%)
Jan 23, 2018 8.846 8.855 8.773 8.789 152,048 -0.03(-0.34%)
Jan 22, 2018 8.810 8.837 8.810 8.819 68,651 +0.00(+0.00%)
Jan 19, 2018 8.837 8.837 8.782 8.819 64,088 +0.02(+0.21%)
Jan 18, 2018 8.828 8.864 8.764 8.800 140,673 -0.06(-0.72%)
Jan 17, 2018 8.810 8.865 8.764 8.865 96,542 +0.05(+0.62%)
Jan 16, 2018 8.938 8.947 8.772 8.810 270,539 -0.04(-0.47%)
Jan 12, 2018 8.851 8.851 8.851 0 -0.02(-0.26%)
Jan 11, 2018 8.764 8.883 8.755 8.874 115,931 +0.17(+2.00%)
Jan 10, 2018 8.736 8.736 8.681 8.700 87,778 -0.02(-0.21%)
Jan 09, 2018 8.773 8.782 8.681 8.718 112,605 -0.02(-0.21%)
Jan 08, 2018 8.636 8.736 8.625 8.736 169,291 +0.13(+1.49%)
Jan 05, 2018 8.617 8.645 8.581 8.608 182,694 +0.03(+0.32%)
Jan 04, 2018 8.626 8.654 8.535 8.581 397,974 -0.06(-0.74%)
Jan 03, 2018 8.672 8.672 8.617 8.645 70,121 -0.02(-0.21%)
Jan 02, 2018 8.581 8.663 8.562 8.663 111,352 +0.13(+1.50%)
Dec 29, 2017 8.535 8.535 8.535 0 +0.04(+0.43%)
Dec 28, 2017 8.498 8.517 8.471 8.498 60,118 +0.05(+0.60%)
Dec 27, 2017 8.434 8.462 8.407 8.448 389,624 +0.07(+0.87%)
Dec 26, 2017 8.425 8.425 8.361 8.375 65,961 +0.00(+0.05%)
Dec 22, 2017 8.370 8.398 8.361 8.370 65,273 +0.01(+0.11%)
Dec 21, 2017 8.379 8.388 8.352 8.361 69,031 +0.10(+1.21%)
Dec 20, 2017 8.288 8.288 8.238 8.261 53,950 +0.05(+0.66%)
Dec 19, 2017 8.325 8.325 8.207 8.207 76,441 -0.07(-0.88%)
Dec 18, 2017 8.288 8.306 8.261 8.279 112,237 +0.07(+0.89%)
Dec 15, 2017 8.207 8.234 8.143 8.207 96,731 +0.05(+0.56%)
Dec 14, 2017 8.116 8.189 8.116 8.161 124,441 +0.02(+0.28%)
Dec 13, 2017 8.161 8.161 8.125 8.139 49,190 +0.06(+0.73%)
Dec 12, 2017 8.098 8.098 8.053 8.080 126,418 -0.01(-0.11%)
Dec 11, 2017 8.134 8.152 8.089 8.089 89,882 -0.01(-0.11%)
Dec 08, 2017 8.007 8.098 8.007 8.098 194,037 +0.12(+1.55%)
Dec 07, 2017 7.835 7.974 7.835 7.974 38,557 +0.08(+1.07%)
Dec 06, 2017 7.880 7.889 7.853 7.889 141,993 +0.00(+0.00%)
Dec 05, 2017 7.880 7.907 7.844 7.889 52,769 +0.03(+0.40%)
Dec 04, 2017 7.953 8.062 7.844 7.858 119,398 -0.16(-2.00%)
Dec 01, 2017 8.080 8.084 8.025 8.018 60,809 -0.07(-0.81%)
Nov 30, 2017 8.107 8.119 8.071 8.083 62,435 -0.02(-0.24%)
Nov 29, 2017 8.207 8.207 8.098 8.102 956,275 -0.10(-1.22%)
Nov 28, 2017 8.125 8.207 8.125 8.202 124,650 +0.12(+1.44%)
Nov 27, 2017 8.134 8.134 8.080 8.086 88,817 -0.10(-1.20%)
Nov 24, 2017 8.189 8.189 8.163 8.184 32,263 +0.01(+0.17%)
Nov 22, 2017 8.134 8.189 8.125 8.170 105,356 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.116 8.131 60,558 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.096 8.134 69,249 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.125 8.139 58,313 -0.09(-1.05%)
Nov 16, 2017 8.189 8.243 8.179 8.225 42,909 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.116 8.143 90,358 -0.07(-0.88%)
Nov 14, 2017 8.207 8.216 8.161 8.216 64,015 -0.01(-0.11%)
Nov 13, 2017 8.234 8.234 8.198 8.225 119,990 +0.02(+0.23%)
Nov 10, 2017 8.243 8.243 8.198 8.206 42,043 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.231 8.270 78,869 -0.15(-1.72%)
Nov 08, 2017 8.388 8.415 8.352 8.415 42,796 +0.11(+1.31%)
Nov 07, 2017 8.461 8.461 8.297 8.306 59,966 -0.15(-1.82%)
Nov 06, 2017 8.424 8.488 8.409 8.461 80,735 +0.07(+0.86%)
Nov 03, 2017 8.397 8.403 8.325 8.388 43,082 -0.07(-0.82%)
Nov 02, 2017 8.479 8.501 8.451 8.457 34,389 +0.02(+0.28%)
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.