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%)
Official Closing 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 (%)
Aug 31, 2018 8.096 8.096 8.096 0 +0.06(+0.81%)
Aug 30, 2018 8.077 8.077 8.031 8.031 47,007 -0.12(-1.48%)
Aug 29, 2018 8.105 8.179 8.105 8.151 56,618 +0.05(+0.57%)
Aug 28, 2018 8.133 8.161 8.096 8.105 74,365 -0.04(-0.46%)
Aug 27, 2018 8.068 8.170 8.068 8.142 93,378 +0.07(+0.92%)
Aug 24, 2018 8.068 8.105 8.031 8.068 49,978 +0.08(+0.99%)
Aug 23, 2018 8.021 8.077 7.984 7.989 78,676 -0.11(-1.32%)
Aug 22, 2018 8.133 8.133 8.086 8.096 63,794 -0.02(-0.23%)
Aug 21, 2018 8.086 8.179 8.086 8.114 42,376 +0.08(+1.04%)
Aug 20, 2018 7.975 8.040 7.966 8.031 74,221 +0.11(+1.41%)
Aug 17, 2018 7.854 7.938 7.836 7.919 233,197 +0.05(+0.59%)
Aug 16, 2018 7.854 7.882 7.836 7.873 62,769 +0.09(+1.19%)
Aug 15, 2018 7.826 7.826 7.707 7.780 118,836 -0.12(-1.53%)
Aug 14, 2018 8.040 8.040 7.882 7.901 167,364 -0.13(-1.62%)
Aug 13, 2018 8.114 8.142 8.031 8.031 88,623 -0.08(-1.03%)
Aug 10, 2018 8.179 8.179 8.114 8.114 65,058 -0.16(-1.94%)
Aug 09, 2018 8.263 8.309 8.253 8.275 59,846 -0.01(-0.18%)
Aug 08, 2018 8.300 8.300 8.263 8.290 40,571 -0.00(-0.01%)
Aug 07, 2018 8.346 8.356 8.281 8.291 55,980 -0.01(-0.11%)
Aug 06, 2018 8.263 8.309 8.254 8.300 60,460 -0.03(-0.33%)
Aug 03, 2018 8.374 8.374 8.309 8.328 72,598 -0.05(-0.55%)
Aug 02, 2018 8.365 8.411 8.291 8.374 53,146 -0.04(-0.44%)
Aug 01, 2018 8.411 8.448 8.393 8.411 94,496 -0.05(-0.55%)
Jul 31, 2018 8.458 8.504 8.439 8.458 38,868 -0.01(-0.11%)
Jul 30, 2018 8.448 8.467 8.411 8.467 72,790 +0.02(+0.22%)
Jul 27, 2018 8.476 8.495 8.430 8.448 47,501 +0.02(+0.22%)
Jul 26, 2018 8.476 8.504 8.430 8.430 52,892 -0.11(-1.30%)
Jul 25, 2018 8.421 8.541 8.402 8.541 37,247 +0.14(+1.66%)
Jul 24, 2018 8.356 8.439 8.319 8.402 57,029 +0.10(+1.23%)
Jul 23, 2018 8.337 8.356 8.300 8.300 64,576 -0.01(-0.11%)
Jul 20, 2018 8.291 8.346 8.264 8.309 38,053 +0.05(+0.56%)
Jul 19, 2018 8.226 8.281 8.216 8.263 99,753 +0.00(+0.00%)
Jul 18, 2018 8.244 8.272 8.207 8.263 46,564 +0.02(+0.23%)
Jul 17, 2018 8.198 8.263 8.198 8.244 49,672 +0.00(+0.00%)
Jul 16, 2018 8.244 8.256 8.226 8.244 66,835 -0.04(-0.45%)
Jul 13, 2018 8.281 8.300 8.207 8.281 34,047 -0.05(-0.56%)
Jul 12, 2018 8.281 8.328 8.278 8.328 54,139 +0.10(+1.24%)
Jul 11, 2018 8.281 8.310 8.216 8.226 45,698 -0.10(-1.23%)
Jul 10, 2018 8.328 8.356 8.291 8.328 60,441 -0.02(-0.30%)
Jul 09, 2018 8.356 8.356 8.300 8.352 67,756 +0.11(+1.31%)
Jul 06, 2018 8.142 8.263 8.142 8.244 42,961 +0.08(+1.02%)
Jul 05, 2018 8.151 8.170 8.077 8.161 42,953 +0.02(+0.23%)
Jul 03, 2018 8.142 8.142 8.142 0 +0.04(+0.46%)
Jul 02, 2018 8.049 8.105 8.003 8.105 135,564 +0.00(+0.00%)
Jun 29, 2018 8.114 8.123 8.096 8.105 42,160 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.966 8.040 50,540 +0.00(+0.01%)
Jun 27, 2018 8.179 8.188 8.031 8.039 99,278 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.133 8.188 161,367 -0.07(-0.90%)
Jun 25, 2018 8.291 8.300 8.187 8.263 67,199 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.305 8.309 78,780 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.235 8.244 55,901 -0.06(-0.67%)
Jun 20, 2018 8.309 8.312 8.263 8.300 134,373 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.227 8.300 104,068 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.288 8.343 198,796 -0.05(-0.55%)
Jun 15, 2018 8.416 8.334 8.388 93,747 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.407 8.416 60,403 -0.02(-0.22%)
Jun 13, 2018 8.462 8.462 8.407 8.434 45,084 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.430 84,997 -0.00(-0.05%)
Jun 11, 2018 8.425 8.471 8.416 8.434 153,790 -0.05(-0.65%)
Jun 08, 2018 8.361 8.489 8.343 8.489 142,005 +0.06(+0.76%)
Jun 07, 2018 8.471 8.489 8.370 8.425 138,053 -0.08(-0.97%)
Jun 06, 2018 8.526 8.534 8.471 8.507 135,489 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.517 83,681 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.636 8.645 176,796 -0.20(-2.28%)
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.