Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 +0.00 (+0.04%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.525 8.525 8.488 8.493 47,571 -0.00(-0.05%)
Oct 30, 2017 8.470 8.525 8.443 8.497 73,655 +0.00(+0.00%)
Oct 27, 2017 8.369 8.497 8.369 8.497 33,260 +0.14(+1.68%)
Oct 26, 2017 8.388 8.397 8.342 8.357 35,257 -0.00(-0.04%)
Oct 25, 2017 8.534 8.534 8.278 8.360 199,589 +0.02(+0.27%)
Oct 24, 2017 8.397 8.397 8.306 8.338 133,848 -0.02(-0.27%)
Oct 23, 2017 8.424 8.435 8.360 8.360 119,898 +0.02(+0.18%)
Oct 20, 2017 8.360 8.397 8.342 8.345 55,606 -0.02(-0.18%)
Oct 19, 2017 8.369 8.369 8.319 8.360 64,869 -0.07(-0.88%)
Oct 18, 2017 8.443 8.443 8.412 8.435 30,196 -0.01(-0.09%)
Oct 17, 2017 8.392 8.443 8.378 8.443 38,319 +0.09(+1.08%)
Oct 16, 2017 8.433 8.449 8.351 8.352 70,759 -0.08(-0.96%)
Oct 13, 2017 8.415 8.456 8.415 8.433 48,848 +0.04(+0.43%)
Oct 12, 2017 8.406 8.432 8.369 8.397 38,232 +0.03(+0.37%)
Oct 11, 2017 8.379 8.379 8.351 8.366 125,536 +0.01(+0.17%)
Oct 10, 2017 8.324 8.369 8.316 8.351 49,129 +0.08(+1.02%)
Oct 09, 2017 8.360 8.360 8.260 8.267 159,870 -0.04(-0.47%)
Oct 06, 2017 8.315 8.324 8.287 8.306 68,108 +0.00(+0.01%)
Oct 05, 2017 8.315 8.348 8.306 8.306 39,995 +0.00(+0.00%)
Oct 04, 2017 8.324 8.350 8.287 8.306 55,077 -0.01(-0.16%)
Oct 03, 2017 8.306 8.333 8.260 8.319 37,359 +0.08(+0.94%)
Oct 02, 2017 8.223 8.242 8.196 8.242 94,760 +0.05(+0.56%)
Sep 29, 2017 8.251 8.251 8.169 8.196 71,675 +0.01(+0.07%)
Sep 28, 2017 8.169 8.208 8.160 8.190 32,335 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.160 8.219 55,997 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.143 8.178 54,162 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.170 8.187 52,687 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.306 8.369 39,404 +0.02(+0.22%)
Sep 21, 2017 8.424 8.438 8.342 8.351 61,585 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.379 51,611 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,568 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,849 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,756 -0.03(-0.32%)
Sep 14, 2017 8.379 8.461 8.361 8.461 26,019 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,472 -0.06(-0.76%)
Sep 12, 2017 8.406 8.443 8.370 8.397 107,949 +0.03(+0.40%)
Sep 11, 2017 8.333 8.379 8.333 8.363 52,616 +0.06(+0.69%)
Sep 08, 2017 8.324 8.328 8.287 8.306 46,224 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.306 8.333 26,005 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,716 +0.07(+0.88%)
Sep 05, 2017 8.351 8.380 8.260 8.269 80,926 -0.09(-1.09%)
Sep 01, 2017 8.333 8.379 8.324 8.360 626,440 +0.03(+0.33%)
Aug 31, 2017 8.315 8.333 8.260 8.333 485,858 +0.02(+0.22%)
Aug 30, 2017 8.287 8.315 8.257 8.315 80,567 +0.04(+0.44%)
Aug 29, 2017 8.233 8.287 8.214 8.278 80,505 +0.00(+0.00%)
Aug 28, 2017 8.269 8.278 8.251 8.278 237,104 +0.02(+0.28%)
Aug 25, 2017 8.233 8.242 8.255 25,905 +0.02(+0.28%)
Aug 24, 2017 8.251 8.287 8.195 8.233 22,276 +0.00(+0.00%)
Aug 23, 2017 8.160 8.233 8.160 8.233 29,438 +0.06(+0.78%)
Aug 22, 2017 8.178 8.214 8.169 8.169 33,429 +0.02(+0.22%)
Aug 21, 2017 8.214 8.241 8.141 8.150 43,032 -0.09(-1.11%)
Aug 18, 2017 8.214 8.251 8.169 8.242 32,275 +0.11(+1.35%)
Aug 17, 2017 8.296 8.296 8.123 8.132 112,532 -0.19(-2.30%)
Aug 16, 2017 8.333 8.333 8.269 8.324 52,526 +0.06(+0.72%)
Aug 15, 2017 8.251 8.274 8.224 8.265 32,044 +0.01(+0.17%)
Aug 14, 2017 8.178 8.269 8.178 8.251 31,236 +0.07(+0.89%)
Aug 11, 2017 8.132 8.196 8.132 8.178 29,665 +0.01(+0.11%)
Aug 10, 2017 8.251 8.251 8.169 8.169 55,671 -0.11(-1.37%)
Aug 09, 2017 8.324 8.333 8.269 8.283 43,467 -0.07(-0.82%)
Aug 08, 2017 8.443 8.443 8.333 8.351 48,127 -0.03(-0.38%)
Aug 07, 2017 8.315 8.388 8.315 8.383 71,217 +0.08(+0.93%)
Aug 04, 2017 8.306 8.266 8.306 47,804 +0.05(+0.55%)
Aug 03, 2017 8.278 8.296 8.251 8.260 63,333 +0.04(+0.44%)
Aug 02, 2017 8.278 8.293 8.170 8.223 41,322 -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.