Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.109 8.125 8.049 8.049 15,347 -0.21(-2.58%)
Aug 28, 2015 8.185 8.270 8.177 8.262 23,814 +0.03(+0.31%)
Aug 27, 2015 8.126 8.288 8.083 8.237 37,432 +0.32(+4.09%)
Aug 26, 2015 7.930 8.023 7.708 7.913 19,310 +0.21(+2.77%)
Aug 25, 2015 8.015 8.023 7.699 7.699 24,956 +0.03(+0.33%)
Aug 24, 2015 7.375 7.955 7.120 7.674 394,997 -0.36(-4.46%)
Aug 21, 2015 8.237 8.237 7.913 8.032 70,378 -0.23(-2.79%)
Aug 20, 2015 8.450 8.458 8.237 8.262 68,452 -0.38(-4.34%)
Aug 19, 2015 8.654 8.671 8.509 8.637 205,857 -0.09(-1.07%)
Aug 18, 2015 8.757 8.757 8.708 8.731 23,673 -0.05(-0.58%)
Aug 17, 2015 8.765 8.794 8.720 8.782 25,848 +0.02(+0.19%)
Aug 14, 2015 8.774 8.774 8.706 8.765 28,960 +0.00(+0.00%)
Aug 13, 2015 8.748 8.816 8.740 8.765 65,463 -0.02(-0.19%)
Aug 12, 2015 8.671 8.782 8.552 8.782 142,722 +0.00(+0.00%)
Aug 11, 2015 8.876 8.876 8.740 8.782 108,221 -0.17(-1.90%)
Aug 10, 2015 8.953 8.961 8.868 8.953 162,643 +0.12(+1.35%)
Aug 07, 2015 8.876 8.876 8.788 8.833 14,802 -0.09(-1.05%)
Aug 06, 2015 9.106 9.106 8.859 8.927 140,219 -0.14(-1.60%)
Aug 05, 2015 8.961 9.106 8.936 9.072 118,879 +0.21(+2.41%)
Aug 04, 2015 8.936 8.978 8.859 8.859 57,508 -0.08(-0.86%)
Aug 03, 2015 8.953 9.064 8.868 8.936 32,586 -0.02(-0.19%)
Jul 31, 2015 8.978 9.072 8.936 8.953 42,415 -0.03(-0.28%)
Jul 30, 2015 9.047 9.047 8.885 8.978 74,709 -0.20(-2.23%)
Jul 29, 2015 8.987 9.200 8.953 9.183 132,808 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.876 8.987 25,224 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.723 8.876 53,085 -0.16(-1.79%)
Jul 24, 2015 9.115 9.115 8.988 9.038 12,129 -0.06(-0.71%)
Jul 23, 2015 9.183 9.217 9.072 9.103 131,478 -0.05(-0.51%)
Jul 22, 2015 9.311 9.311 9.149 9.149 25,908 -0.14(-1.56%)
Jul 21, 2015 9.379 9.379 9.278 9.294 58,739 +0.03(+0.28%)
Jul 20, 2015 9.354 9.371 9.259 9.268 49,073 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.234 9.251 27,027 -0.12(-1.27%)
Jul 16, 2015 9.319 9.405 9.319 9.371 50,548 +0.20(+2.14%)
Jul 15, 2015 9.405 9.413 9.174 9.174 125,010 -0.26(-2.79%)
Jul 14, 2015 9.371 9.464 9.371 9.438 11,723 +0.02(+0.17%)
Jul 13, 2015 9.473 9.473 9.344 9.422 113,029 +0.11(+1.19%)
Jul 10, 2015 9.311 9.311 9.219 9.311 83,997 +0.28(+3.12%)
Jul 09, 2015 8.970 9.106 8.953 9.030 70,886 +0.44(+5.16%)
Jul 08, 2015 8.808 8.827 8.586 8.586 120,902 -0.38(-4.19%)
Jul 07, 2015 8.953 8.995 8.774 8.961 115,347 -0.11(-1.18%)
Jul 06, 2015 9.192 9.192 8.995 9.068 350,370 -0.39(-4.10%)
Jul 02, 2015 9.481 9.456 9.456 9.456 23,339 -0.01(-0.09%)
Jul 01, 2015 9.618 9.618 9.429 9.464 29,997 -0.02(-0.18%)
Jun 30, 2015 9.541 9.541 9.413 9.481 58,639 +0.11(+1.18%)
Jun 29, 2015 9.550 9.567 9.345 9.371 154,942 -0.30(-3.07%)
Jun 26, 2015 9.814 9.814 9.660 9.667 58,044 -0.10(-1.07%)
Jun 25, 2015 9.899 9.899 9.763 9.771 68,891 -0.10(-1.04%)
Jun 24, 2015 10.00 10.01 9.874 9.874 61,599 -0.11(-1.06%)
Jun 23, 2015 9.904 9.988 9.896 9.979 24,101 +0.08(+0.76%)
Jun 22, 2015 9.794 9.937 9.794 9.904 46,224 +0.12(+1.20%)
Jun 19, 2015 9.853 9.870 9.761 9.786 23,374 -0.13(-1.27%)
Jun 18, 2015 9.853 9.952 9.823 9.912 53,883 +0.10(+1.03%)
Jun 17, 2015 9.761 9.853 9.719 9.811 44,298 +0.04(+0.43%)
Jun 16, 2015 9.761 9.769 9.741 9.769 35,809 +0.05(+0.52%)
Jun 15, 2015 9.693 9.744 9.601 9.719 40,274 -0.12(-1.20%)
Jun 12, 2015 9.870 9.870 9.748 9.836 30,514 -0.03(-0.34%)
Jun 11, 2015 9.845 9.920 9.845 9.870 27,503 +0.01(+0.09%)
Jun 10, 2015 9.828 9.862 9.769 9.862 73,201 +0.15(+1.56%)
Jun 09, 2015 9.811 9.836 9.676 9.710 742,345 -0.13(-1.28%)
Jun 08, 2015 9.996 9.996 9.795 9.836 128,432 -0.07(-0.68%)
Jun 05, 2015 9.870 9.920 9.817 9.904 40,748 -0.06(-0.59%)
Jun 04, 2015 10.05 10.10 9.929 9.963 29,521 -0.14(-1.42%)
Jun 03, 2015 10.09 10.14 10.02 10.11 86,797 +0.03(+0.25%)
Jun 02, 2015 10.09 10.10 9.946 10.08 78,447 +0.03(+0.25%)
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.