Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.354 8.410 8.335 8.400 259,310 -0.01(-0.11%)
Nov 29, 2018 8.428 8.428 8.344 8.410 35,309 -0.03(-0.33%)
Nov 28, 2018 8.316 8.438 8.297 8.438 67,817 +0.17(+2.03%)
Nov 27, 2018 8.129 8.269 8.129 8.269 64,563 +0.14(+1.72%)
Nov 26, 2018 8.101 8.176 8.101 8.129 81,422 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.073 16,588 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.998 7.904 7.933 41,441 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.045 8.064 133,791 -0.08(-1.03%)
Nov 16, 2018 8.073 8.167 8.055 8.148 80,372 +0.06(+0.69%)
Nov 15, 2018 8.008 8.129 7.970 8.092 62,414 +0.06(+0.70%)
Nov 14, 2018 8.092 8.127 8.006 8.036 25,377 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.033 8.055 38,189 +0.00(+0.00%)
Nov 12, 2018 8.101 8.137 8.045 8.055 62,502 -0.03(-0.35%)
Nov 09, 2018 8.129 8.129 8.036 8.083 91,074 -0.07(-0.92%)
Nov 08, 2018 8.213 8.269 8.129 8.157 54,291 -0.06(-0.68%)
Nov 07, 2018 8.129 8.213 8.101 8.213 71,971 +0.22(+2.81%)
Nov 06, 2018 7.952 7.998 7.952 7.989 70,733 +0.08(+1.06%)
Nov 05, 2018 7.858 7.924 7.858 7.905 69,853 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.718 7.793 68,814 +0.00(+0.00%)
Nov 01, 2018 7.671 7.812 7.671 7.793 349,641 +0.21(+2.84%)
Oct 31, 2018 7.559 7.606 7.550 7.578 92,444 +0.09(+1.19%)
Oct 30, 2018 7.372 7.489 7.372 7.489 192,718 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,391 -0.16(-2.10%)
Oct 26, 2018 7.531 7.606 7.457 7.550 52,975 -0.06(-0.74%)
Oct 25, 2018 7.587 7.634 7.541 7.606 166,368 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,872 -0.18(-2.31%)
Oct 23, 2018 7.718 7.745 7.531 7.671 83,287 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.774 7.821 100,239 +0.01(+0.12%)
Oct 19, 2018 7.756 7.858 7.756 7.812 46,660 +0.03(+0.36%)
Oct 18, 2018 7.849 7.858 7.746 7.784 42,306 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.808 7.868 291,823 -0.02(-0.24%)
Oct 16, 2018 7.802 7.900 7.802 7.886 345,234 +0.16(+2.06%)
Oct 15, 2018 7.746 7.784 7.709 7.727 260,478 -0.03(-0.36%)
Oct 12, 2018 7.671 7.774 7.671 7.756 139,340 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.587 7.615 76,222 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,284 -0.24(-3.06%)
Oct 09, 2018 7.942 8.027 7.914 7.952 88,980 +0.01(+0.12%)
Oct 08, 2018 7.896 7.942 7.877 7.942 58,584 +0.06(+0.82%)
Oct 05, 2018 7.914 7.989 7.849 7.877 119,113 -0.06(-0.71%)
Oct 04, 2018 7.998 7.998 7.919 7.933 28,667 -0.11(-1.39%)
Oct 03, 2018 8.120 8.129 8.036 8.045 62,609 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,294 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.017 55,878 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,954 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.998 8.036 71,970 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,433 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,235 -0.04(-0.46%)
Sep 24, 2018 8.176 8.185 8.092 8.092 56,354 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,279 +0.03(+0.34%)
Sep 20, 2018 8.045 8.148 8.045 8.139 79,778 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.045 8.055 39,716 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,983 +0.09(+1.18%)
Sep 17, 2018 7.914 7.942 7.905 7.933 47,848 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.914 161,707 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,426 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,416 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,333 +0.03(+0.35%)
Sep 10, 2018 7.970 7.970 7.914 7.933 99,800 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,420 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,296 +0.00(+0.00%)
Sep 05, 2018 8.073 8.073 7.942 7.980 64,969 -0.05(-0.58%)
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.