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 (%)
Nov 30, 2017 8.159 8.171 8.123 8.135 62,035 -0.02(-0.24%)
Nov 29, 2017 8.260 8.260 8.150 8.155 950,148 -0.10(-1.22%)
Nov 28, 2017 8.177 8.260 8.177 8.255 123,852 +0.12(+1.44%)
Nov 27, 2017 8.187 8.187 8.132 8.138 88,248 -0.10(-1.20%)
Nov 24, 2017 8.241 8.241 8.215 8.237 32,056 +0.01(+0.17%)
Nov 22, 2017 8.187 8.241 8.177 8.223 104,681 +0.04(+0.49%)
Nov 21, 2017 8.214 8.214 8.168 8.183 60,170 -0.00(-0.04%)
Nov 20, 2017 8.205 8.205 8.148 8.187 68,805 -0.00(-0.06%)
Nov 17, 2017 8.196 8.196 8.177 8.191 57,939 -0.09(-1.05%)
Nov 16, 2017 8.241 8.296 8.232 8.278 42,634 +0.08(+1.00%)
Nov 15, 2017 8.223 8.232 8.168 8.196 89,779 -0.07(-0.88%)
Nov 14, 2017 8.260 8.269 8.214 8.269 63,605 -0.01(-0.11%)
Nov 13, 2017 8.287 8.287 8.250 8.278 119,221 +0.02(+0.23%)
Nov 10, 2017 8.296 8.296 8.250 8.258 41,774 -0.06(-0.78%)
Nov 09, 2017 8.342 8.342 8.284 8.323 78,364 -0.15(-1.72%)
Nov 08, 2017 8.442 8.469 8.406 8.469 42,521 +0.11(+1.31%)
Nov 07, 2017 8.515 8.515 8.351 8.360 59,581 -0.16(-1.82%)
Nov 06, 2017 8.479 8.543 8.463 8.515 80,218 +0.07(+0.86%)
Nov 03, 2017 8.451 8.458 8.378 8.442 42,806 -0.07(-0.82%)
Nov 02, 2017 8.533 8.556 8.506 8.512 34,169 +0.02(+0.28%)
Nov 01, 2017 8.533 8.552 8.488 8.488 123,010 -0.00(-0.05%)
Oct 31, 2017 8.524 8.524 8.488 8.492 47,574 -0.00(-0.05%)
Oct 30, 2017 8.469 8.524 8.442 8.497 73,659 +0.00(+0.00%)
Oct 27, 2017 8.369 8.497 8.369 8.497 33,262 +0.14(+1.68%)
Oct 26, 2017 8.387 8.396 8.342 8.357 35,259 -0.00(-0.04%)
Oct 25, 2017 8.533 8.533 8.278 8.360 199,598 +0.02(+0.27%)
Oct 24, 2017 8.396 8.396 8.305 8.337 133,854 -0.02(-0.27%)
Oct 23, 2017 8.424 8.435 8.360 8.360 119,904 +0.02(+0.18%)
Oct 20, 2017 8.360 8.396 8.342 8.345 55,608 -0.02(-0.18%)
Oct 19, 2017 8.369 8.369 8.319 8.360 64,872 -0.07(-0.88%)
Oct 18, 2017 8.442 8.442 8.412 8.434 30,197 -0.01(-0.09%)
Oct 17, 2017 8.391 8.442 8.378 8.442 38,320 +0.09(+1.08%)
Oct 16, 2017 8.433 8.448 8.351 8.352 70,762 -0.08(-0.96%)
Oct 13, 2017 8.415 8.456 8.415 8.433 48,850 +0.04(+0.43%)
Oct 12, 2017 8.406 8.432 8.369 8.396 38,234 +0.03(+0.37%)
Oct 11, 2017 8.378 8.378 8.351 8.365 125,542 +0.01(+0.17%)
Oct 10, 2017 8.323 8.369 8.316 8.351 49,132 +0.08(+1.02%)
Oct 09, 2017 8.360 8.360 8.260 8.267 159,877 -0.04(-0.47%)
Oct 06, 2017 8.314 8.323 8.287 8.306 68,111 +0.00(+0.01%)
Oct 05, 2017 8.314 8.348 8.305 8.305 39,997 +0.00(+0.00%)
Oct 04, 2017 8.323 8.350 8.287 8.305 55,079 -0.01(-0.16%)
Oct 03, 2017 8.305 8.333 8.260 8.319 37,361 +0.08(+0.94%)
Oct 02, 2017 8.223 8.241 8.196 8.241 94,764 +0.05(+0.56%)
Sep 29, 2017 8.250 8.250 8.168 8.196 71,678 +0.01(+0.07%)
Sep 28, 2017 8.168 8.208 8.159 8.190 32,337 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.159 8.219 56,000 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.142 8.177 54,164 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.169 8.187 52,689 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.305 8.369 39,406 +0.02(+0.22%)
Sep 21, 2017 8.424 8.437 8.342 8.351 61,588 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.378 51,613 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,571 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,852 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,758 -0.03(-0.32%)
Sep 14, 2017 8.378 8.460 8.361 8.460 26,020 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,475 -0.06(-0.76%)
Sep 12, 2017 8.406 8.442 8.369 8.396 107,954 +0.03(+0.40%)
Sep 11, 2017 8.333 8.378 8.333 8.363 52,618 +0.06(+0.69%)
Sep 08, 2017 8.323 8.328 8.287 8.305 46,226 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.305 8.333 26,006 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,718 +0.07(+0.88%)
Sep 05, 2017 8.351 8.379 8.260 8.269 80,930 -0.09(-1.09%)
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.