Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.106 8.106 7.992 8.071 24,086 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,543 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.115 8.238 46,317 +0.05(+0.65%)
Sep 27, 2016 8.071 8.203 8.071 8.185 70,041 +0.06(+0.76%)
Sep 26, 2016 8.159 8.159 8.087 8.123 25,842 -0.08(-0.97%)
Sep 23, 2016 8.229 8.256 8.168 8.203 31,771 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.300 22,771 +0.11(+1.40%)
Sep 21, 2016 8.106 8.212 8.097 8.185 41,554 +0.11(+1.31%)
Sep 20, 2016 8.115 8.132 8.047 8.079 18,748 +0.02(+0.22%)
Sep 19, 2016 8.062 8.106 8.035 8.062 19,050 +0.11(+1.33%)
Sep 16, 2016 8.027 8.027 7.956 7.956 33,556 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.930 8.035 26,845 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.930 7.938 22,625 -0.09(-1.10%)
Sep 13, 2016 8.176 8.177 8.018 8.027 18,393 -0.27(-3.29%)
Sep 12, 2016 8.229 8.300 8.115 8.300 30,467 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.256 44,332 -0.24(-2.80%)
Sep 08, 2016 8.502 8.529 8.456 8.494 50,631 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,270 -0.03(-0.31%)
Sep 06, 2016 8.309 8.450 8.309 8.441 36,314 +0.21(+2.57%)
Sep 02, 2016 8.159 8.229 8.229 8.229 28,374 +0.11(+1.35%)
Sep 01, 2016 8.106 8.194 8.056 8.120 26,358 +0.02(+0.28%)
Aug 31, 2016 8.115 8.176 8.053 8.097 17,231 -0.08(-0.97%)
Aug 30, 2016 8.150 8.238 8.124 8.176 26,675 +0.02(+0.22%)
Aug 29, 2016 8.150 8.220 8.115 8.159 16,157 +0.03(+0.32%)
Aug 26, 2016 8.220 8.317 8.101 8.132 47,065 -0.04(-0.43%)
Aug 25, 2016 8.194 8.212 8.159 8.168 36,140 -0.01(-0.11%)
Aug 24, 2016 8.220 8.308 8.168 8.176 37,187 -0.02(-0.22%)
Aug 23, 2016 8.264 8.309 8.185 8.194 86,124 +0.00(+0.00%)
Aug 22, 2016 8.229 8.256 8.159 8.194 25,610 -0.06(-0.75%)
Aug 19, 2016 8.256 8.260 8.150 8.256 25,348 -0.02(-0.21%)
Aug 18, 2016 8.168 8.291 8.168 8.273 67,600 +0.16(+1.95%)
Aug 17, 2016 8.132 8.148 8.009 8.115 18,077 -0.01(-0.11%)
Aug 16, 2016 8.159 8.159 8.106 8.123 24,202 -0.04(-0.43%)
Aug 15, 2016 8.115 8.168 8.060 8.159 64,116 +0.13(+1.65%)
Aug 12, 2016 8.106 8.110 8.021 8.027 50,529 -0.04(-0.55%)
Aug 11, 2016 8.106 8.132 8.059 8.071 21,829 +0.04(+0.55%)
Aug 10, 2016 8.132 8.132 8.018 8.027 38,046 -0.16(-1.94%)
Aug 09, 2016 8.176 8.194 8.151 8.185 18,093 +0.00(+0.00%)
Aug 08, 2016 8.185 8.194 8.128 8.185 15,113 +0.08(+0.98%)
Aug 05, 2016 8.079 8.168 8.079 8.106 51,490 -0.03(-0.32%)
Aug 04, 2016 8.097 8.163 8.097 8.132 31,102 +0.07(+0.89%)
Aug 03, 2016 7.974 8.079 7.974 8.061 22,919 +0.04(+0.54%)
Aug 02, 2016 8.044 8.053 7.934 8.018 33,820 -0.03(-0.33%)
Aug 01, 2016 8.044 8.107 8.018 8.044 16,727 +0.03(+0.33%)
Jul 29, 2016 8.018 8.044 7.994 8.018 9,370 +0.00(+0.00%)
Jul 28, 2016 8.071 8.071 7.983 8.018 33,126 -0.10(-1.19%)
Jul 27, 2016 8.159 8.159 8.044 8.115 14,373 -0.02(-0.21%)
Jul 26, 2016 8.035 8.141 8.035 8.132 53,636 +0.11(+1.31%)
Jul 25, 2016 8.044 8.087 7.974 8.027 18,778 -0.02(-0.22%)
Jul 22, 2016 8.062 8.062 7.991 8.044 74,482 +0.06(+0.77%)
Jul 21, 2016 8.044 8.097 7.983 7.983 16,267 -0.03(-0.40%)
Jul 20, 2016 7.947 8.053 7.921 8.014 36,852 +0.10(+1.29%)
Jul 19, 2016 7.956 7.999 7.887 7.913 62,176 -0.03(-0.44%)
Jul 18, 2016 7.886 7.998 7.852 7.947 83,336 +0.02(+0.26%)
Jul 15, 2016 7.965 7.965 7.859 7.927 47,233 -0.05(-0.59%)
Jul 14, 2016 7.921 8.000 7.910 7.974 36,228 +0.07(+0.89%)
Jul 13, 2016 7.991 8.000 7.877 7.903 38,774 -0.11(-1.34%)
Jul 12, 2016 7.965 8.027 7.965 8.011 65,260 +0.05(+0.69%)
Jul 11, 2016 7.868 8.018 7.868 7.956 60,613 +0.10(+1.23%)
Jul 08, 2016 7.806 7.894 7.771 7.859 20,930 +0.19(+2.42%)
Jul 07, 2016 7.665 7.795 7.639 7.674 19,813 -0.00(-0.00%)
Jul 05, 2016 7.727 7.727 7.585 7.674 27,833 -0.06(-0.82%)
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.