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 (%)
Oct 31, 2016 7.782 7.782 7.717 7.759 28,930 +0.05(+0.61%)
Oct 28, 2016 7.782 7.790 7.703 7.712 34,013 -0.07(-0.90%)
Oct 27, 2016 7.834 7.898 7.764 7.782 54,694 -0.07(-0.89%)
Oct 26, 2016 7.878 7.886 7.773 7.852 29,042 +0.00(+0.00%)
Oct 25, 2016 7.931 7.931 7.839 7.852 32,781 -0.07(-0.90%)
Oct 24, 2016 7.931 8.018 7.904 7.923 15,113 +0.03(+0.35%)
Oct 21, 2016 7.878 7.998 7.878 7.896 30,353 -0.11(-1.31%)
Oct 20, 2016 7.948 8.018 7.948 8.001 14,553 -0.05(-0.65%)
Oct 19, 2016 8.009 8.062 7.948 8.053 77,560 +0.06(+0.77%)
Oct 18, 2016 8.001 8.009 7.931 7.992 13,088 +0.06(+0.76%)
Oct 17, 2016 7.948 7.948 7.864 7.931 8,548 -0.00(-0.04%)
Oct 14, 2016 7.922 7.983 7.903 7.935 8,371 +0.06(+0.77%)
Oct 13, 2016 7.825 7.894 7.747 7.874 38,643 +0.04(+0.51%)
Oct 12, 2016 7.782 7.860 7.782 7.834 34,672 -0.00(-0.00%)
Oct 11, 2016 7.931 7.931 7.783 7.835 30,699 -0.18(-2.29%)
Oct 10, 2016 7.922 8.035 7.922 8.018 10,729 +0.09(+1.10%)
Oct 07, 2016 8.009 8.009 7.879 7.931 93,258 -0.11(-1.42%)
Oct 06, 2016 8.071 8.088 7.992 8.044 17,392 -0.06(-0.75%)
Oct 05, 2016 8.018 8.106 7.957 8.106 22,051 +0.17(+2.20%)
Oct 04, 2016 8.044 8.044 7.896 7.931 40,326 -0.10(-1.19%)
Oct 03, 2016 8.018 8.036 7.922 8.027 10,140 +0.01(+0.11%)
Sep 30, 2016 8.053 8.053 7.940 8.018 24,244 -0.11(-1.40%)
Sep 29, 2016 8.272 8.272 8.088 8.132 33,763 -0.05(-0.64%)
Sep 28, 2016 8.088 8.213 8.062 8.184 46,621 +0.05(+0.65%)
Sep 27, 2016 8.018 8.149 8.018 8.132 70,501 +0.06(+0.76%)
Sep 26, 2016 8.106 8.106 8.034 8.071 26,011 -0.08(-0.97%)
Sep 23, 2016 8.176 8.202 8.115 8.149 31,979 -0.10(-1.17%)
Sep 22, 2016 8.269 8.269 8.176 8.246 22,920 +0.11(+1.40%)
Sep 21, 2016 8.053 8.158 8.044 8.132 41,827 +0.11(+1.31%)
Sep 20, 2016 8.062 8.079 7.995 8.027 18,871 +0.02(+0.22%)
Sep 19, 2016 8.009 8.053 7.983 8.009 19,175 +0.11(+1.33%)
Sep 16, 2016 7.974 7.974 7.904 7.904 33,776 -0.08(-0.99%)
Sep 15, 2016 7.896 8.036 7.878 7.983 27,021 +0.10(+1.22%)
Sep 14, 2016 7.948 7.959 7.878 7.887 22,774 -0.09(-1.10%)
Sep 13, 2016 8.123 8.123 7.966 7.974 18,514 -0.27(-3.29%)
Sep 12, 2016 8.176 8.246 8.062 8.246 30,667 +0.04(+0.53%)
Sep 09, 2016 8.403 8.403 8.185 8.202 44,623 -0.24(-2.80%)
Sep 08, 2016 8.447 8.473 8.401 8.438 50,963 +0.08(+0.94%)
Sep 07, 2016 8.403 8.421 8.324 8.359 83,816 -0.03(-0.31%)
Sep 06, 2016 8.254 8.394 8.254 8.386 36,552 +0.21(+2.57%)
Sep 02, 2016 8.106 8.176 8.176 8.176 28,560 +0.11(+1.35%)
Sep 01, 2016 8.053 8.141 8.004 8.067 26,531 +0.02(+0.28%)
Aug 31, 2016 8.062 8.123 8.001 8.044 17,344 -0.08(-0.97%)
Aug 30, 2016 8.097 8.184 8.071 8.123 26,850 +0.02(+0.22%)
Aug 29, 2016 8.097 8.167 8.062 8.106 16,263 +0.03(+0.33%)
Aug 26, 2016 8.167 8.263 8.048 8.079 47,373 -0.04(-0.43%)
Aug 25, 2016 8.141 8.158 8.106 8.114 36,377 -0.01(-0.11%)
Aug 24, 2016 8.167 8.254 8.114 8.123 37,431 -0.02(-0.22%)
Aug 23, 2016 8.211 8.254 8.132 8.141 86,689 +0.00(+0.00%)
Aug 22, 2016 8.176 8.202 8.106 8.141 25,778 -0.06(-0.75%)
Aug 19, 2016 8.202 8.206 8.097 8.202 25,514 -0.02(-0.21%)
Aug 18, 2016 8.114 8.237 8.114 8.219 68,043 +0.16(+1.95%)
Aug 17, 2016 8.079 8.094 7.957 8.062 18,196 -0.01(-0.11%)
Aug 16, 2016 8.106 8.106 8.053 8.071 24,361 -0.04(-0.43%)
Aug 15, 2016 8.062 8.114 8.008 8.106 64,536 +0.13(+1.65%)
Aug 12, 2016 8.053 8.057 7.969 7.974 50,860 -0.04(-0.55%)
Aug 11, 2016 8.053 8.079 8.006 8.018 21,972 +0.04(+0.55%)
Aug 10, 2016 8.079 8.079 7.966 7.974 38,296 -0.16(-1.94%)
Aug 09, 2016 8.123 8.141 8.098 8.132 18,212 +0.00(+0.00%)
Aug 08, 2016 8.132 8.141 8.075 8.132 15,212 +0.08(+0.98%)
Aug 05, 2016 8.027 8.114 8.027 8.053 51,828 -0.03(-0.33%)
Aug 04, 2016 8.044 8.110 8.044 8.079 31,306 +0.07(+0.89%)
Aug 03, 2016 7.922 8.026 7.922 8.008 23,070 +0.04(+0.54%)
Aug 02, 2016 7.992 8.000 7.882 7.965 34,041 -0.03(-0.33%)
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.