Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.458 8.504 8.439 8.458 38,868 -0.01(-0.11%)
Jul 30, 2018 8.448 8.467 8.411 8.467 72,790 +0.02(+0.22%)
Jul 27, 2018 8.476 8.495 8.430 8.448 47,501 +0.02(+0.22%)
Jul 26, 2018 8.476 8.504 8.430 8.430 52,892 -0.11(-1.30%)
Jul 25, 2018 8.421 8.541 8.402 8.541 37,247 +0.14(+1.66%)
Jul 24, 2018 8.356 8.439 8.319 8.402 57,029 +0.10(+1.23%)
Jul 23, 2018 8.337 8.356 8.300 8.300 64,576 -0.01(-0.11%)
Jul 20, 2018 8.291 8.346 8.264 8.309 38,053 +0.05(+0.56%)
Jul 19, 2018 8.226 8.281 8.216 8.263 99,753 +0.00(+0.00%)
Jul 18, 2018 8.244 8.272 8.207 8.263 46,564 +0.02(+0.23%)
Jul 17, 2018 8.198 8.263 8.198 8.244 49,672 +0.00(+0.00%)
Jul 16, 2018 8.244 8.256 8.226 8.244 66,835 -0.04(-0.45%)
Jul 13, 2018 8.281 8.300 8.207 8.281 34,047 -0.05(-0.56%)
Jul 12, 2018 8.281 8.328 8.278 8.328 54,139 +0.10(+1.24%)
Jul 11, 2018 8.281 8.310 8.216 8.226 45,698 -0.10(-1.23%)
Jul 10, 2018 8.328 8.356 8.291 8.328 60,441 -0.02(-0.30%)
Jul 09, 2018 8.356 8.356 8.300 8.352 67,756 +0.11(+1.31%)
Jul 06, 2018 8.142 8.263 8.142 8.244 42,961 +0.08(+1.02%)
Jul 05, 2018 8.151 8.170 8.077 8.161 42,953 +0.02(+0.23%)
Jul 03, 2018 8.142 8.142 8.142 0 +0.04(+0.46%)
Jul 02, 2018 8.049 8.105 8.003 8.105 135,564 +0.00(+0.00%)
Jun 29, 2018 8.114 8.123 8.096 8.105 42,160 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.966 8.040 50,540 +0.00(+0.01%)
Jun 27, 2018 8.179 8.188 8.031 8.039 99,278 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.133 8.188 161,367 -0.07(-0.90%)
Jun 25, 2018 8.291 8.300 8.187 8.263 67,199 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.305 8.309 78,780 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.235 8.244 55,901 -0.06(-0.67%)
Jun 20, 2018 8.309 8.312 8.263 8.300 134,373 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.227 8.300 104,068 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.288 8.343 198,796 -0.05(-0.55%)
Jun 15, 2018 8.416 8.334 8.388 93,747 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.407 8.416 60,403 -0.02(-0.22%)
Jun 13, 2018 8.462 8.462 8.407 8.434 45,084 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.430 84,997 -0.00(-0.05%)
Jun 11, 2018 8.425 8.471 8.416 8.434 153,790 -0.05(-0.65%)
Jun 08, 2018 8.361 8.489 8.343 8.489 142,005 +0.06(+0.76%)
Jun 07, 2018 8.471 8.489 8.370 8.425 138,053 -0.08(-0.97%)
Jun 06, 2018 8.526 8.534 8.471 8.507 135,489 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.517 83,681 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.636 8.645 176,796 -0.20(-2.28%)
Jun 01, 2018 8.938 8.947 8.846 8.846 110,449 -0.05(-0.51%)
May 31, 2018 8.938 8.947 8.855 8.892 252,751 -0.04(-0.41%)
May 30, 2018 8.810 8.929 8.800 8.929 111,013 +0.15(+1.67%)
May 29, 2018 8.855 8.883 8.746 8.782 141,956 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.158 9.002 9.029 80,238 -0.11(-1.20%)
May 23, 2018 9.158 9.185 9.093 9.139 94,900 -0.04(-0.40%)
May 22, 2018 9.231 9.231 9.158 9.176 137,495 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,546 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.039 80,644 -0.07(-0.80%)
May 17, 2018 9.148 9.158 9.084 9.112 72,232 -0.03(-0.30%)
May 16, 2018 9.121 9.158 9.112 9.139 238,730 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.112 122,343 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,085 +0.05(+0.50%)
May 11, 2018 9.176 9.203 9.089 9.093 147,093 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.167 114,405 +0.16(+1.83%)
May 09, 2018 8.984 9.002 8.911 9.002 106,830 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,606 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,339 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.984 69,534 +0.02(+0.20%)
May 03, 2018 9.002 9.002 8.886 8.965 46,187 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.984 95,973 -0.05(-0.51%)
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.