Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.114 8.123 8.095 8.105 42,162 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.965 8.040 50,543 +0.00(+0.01%)
Jun 27, 2018 8.179 8.187 8.030 8.039 99,283 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.132 8.188 161,375 -0.07(-0.90%)
Jun 25, 2018 8.290 8.299 8.186 8.262 67,202 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.304 8.309 78,784 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.234 8.244 55,904 -0.06(-0.67%)
Jun 20, 2018 8.309 8.311 8.262 8.299 134,379 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.226 8.299 104,073 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.287 8.342 198,806 -0.05(-0.55%)
Jun 15, 2018 8.415 8.333 8.388 93,751 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.406 8.415 60,406 -0.02(-0.22%)
Jun 13, 2018 8.461 8.461 8.406 8.434 45,087 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.429 85,001 -0.00(-0.05%)
Jun 11, 2018 8.425 8.470 8.415 8.434 153,797 -0.05(-0.65%)
Jun 08, 2018 8.360 8.489 8.342 8.489 142,012 +0.06(+0.76%)
Jun 07, 2018 8.470 8.489 8.370 8.425 138,060 -0.08(-0.97%)
Jun 06, 2018 8.525 8.534 8.470 8.507 135,496 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.516 83,685 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.635 8.644 176,804 -0.20(-2.28%)
Jun 01, 2018 8.937 8.947 8.846 8.846 110,454 -0.05(-0.51%)
May 31, 2018 8.937 8.947 8.855 8.892 252,763 -0.04(-0.41%)
May 30, 2018 8.809 8.928 8.800 8.928 111,019 +0.15(+1.67%)
May 29, 2018 8.855 8.882 8.745 8.782 141,963 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.157 9.001 9.029 80,242 -0.11(-1.20%)
May 23, 2018 9.157 9.185 9.093 9.139 94,904 -0.04(-0.40%)
May 22, 2018 9.230 9.230 9.157 9.175 137,502 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,550 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.038 80,648 -0.07(-0.80%)
May 17, 2018 9.148 9.157 9.084 9.111 72,236 -0.03(-0.30%)
May 16, 2018 9.121 9.157 9.111 9.139 238,741 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.111 122,348 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,091 +0.05(+0.50%)
May 11, 2018 9.175 9.203 9.088 9.093 147,100 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.166 114,410 +0.16(+1.83%)
May 09, 2018 8.983 9.001 8.911 9.001 106,835 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,608 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,344 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.983 69,537 +0.02(+0.20%)
May 03, 2018 9.001 9.001 8.885 8.965 46,190 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.983 95,978 -0.05(-0.51%)
May 01, 2018 9.029 9.029 8.910 9.029 107,027 +0.01(+0.10%)
Apr 30, 2018 9.111 9.130 8.993 9.020 270,724 -0.05(-0.50%)
Apr 27, 2018 9.056 9.084 9.034 9.066 84,139 +0.16(+1.75%)
Apr 26, 2018 8.882 8.918 8.837 8.910 49,766 +0.11(+1.25%)
Apr 25, 2018 8.809 8.814 8.754 8.800 50,139 -0.03(-0.31%)
Apr 24, 2018 8.910 8.937 8.791 8.828 108,648 -0.06(-0.72%)
Apr 23, 2018 8.965 8.974 8.855 8.892 110,269 -0.07(-0.82%)
Apr 20, 2018 9.020 9.020 8.928 8.965 71,439 -0.04(-0.41%)
Apr 19, 2018 9.011 9.043 8.956 9.001 83,429 -0.01(-0.10%)
Apr 18, 2018 8.928 9.020 8.928 9.011 86,627 +0.08(+0.92%)
Apr 17, 2018 8.864 8.928 8.837 8.928 55,594 +0.06(+0.72%)
Apr 16, 2018 8.928 8.928 8.837 8.864 181,321 -0.05(-0.62%)
Apr 13, 2018 8.974 8.985 8.882 8.919 277,857 -0.08(-0.92%)
Apr 12, 2018 8.983 9.011 8.971 9.001 104,345 +0.04(+0.47%)
Apr 11, 2018 8.956 8.983 8.910 8.960 59,854 -0.02(-0.26%)
Apr 10, 2018 8.956 9.027 8.956 8.983 75,315 +0.05(+0.62%)
Apr 09, 2018 8.928 8.974 8.864 8.928 107,085 +0.12(+1.35%)
Apr 06, 2018 8.892 8.956 8.800 8.809 120,620 -0.12(-1.38%)
Apr 05, 2018 8.882 8.947 8.882 8.933 357,656 +0.06(+0.67%)
Apr 04, 2018 8.699 8.873 8.699 8.873 59,178 +0.08(+0.94%)
Apr 03, 2018 8.727 8.800 8.699 8.791 1,359,685 +0.20(+2.35%)
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.