Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.