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 (%)
Aug 31, 2018 8.148 8.148 8.148 0 +0.07(+0.81%)
Aug 30, 2018 8.129 8.129 8.083 8.083 46,705 -0.12(-1.48%)
Aug 29, 2018 8.157 8.232 8.157 8.204 56,254 +0.05(+0.57%)
Aug 28, 2018 8.185 8.213 8.148 8.157 73,888 -0.04(-0.46%)
Aug 27, 2018 8.120 8.223 8.120 8.195 92,778 +0.07(+0.92%)
Aug 24, 2018 8.120 8.157 8.083 8.120 49,657 +0.08(+0.99%)
Aug 23, 2018 8.073 8.129 8.036 8.041 78,170 -0.11(-1.32%)
Aug 22, 2018 8.185 8.185 8.139 8.148 63,385 -0.02(-0.23%)
Aug 21, 2018 8.139 8.232 8.139 8.167 42,103 +0.08(+1.04%)
Aug 20, 2018 8.027 8.092 8.017 8.083 73,744 +0.11(+1.41%)
Aug 17, 2018 7.905 7.989 7.886 7.970 231,699 +0.05(+0.59%)
Aug 16, 2018 7.905 7.933 7.886 7.924 62,366 +0.09(+1.19%)
Aug 15, 2018 7.877 7.877 7.757 7.830 118,072 -0.12(-1.53%)
Aug 14, 2018 8.092 8.092 7.933 7.952 166,289 -0.13(-1.62%)
Aug 13, 2018 8.167 8.195 8.083 8.083 88,054 -0.08(-1.03%)
Aug 10, 2018 8.232 8.232 8.167 8.167 64,640 -0.16(-1.94%)
Aug 09, 2018 8.316 8.363 8.307 8.328 59,461 -0.01(-0.18%)
Aug 08, 2018 8.354 8.354 8.316 8.343 40,310 -0.00(-0.01%)
Aug 07, 2018 8.400 8.410 8.335 8.344 55,620 -0.01(-0.11%)
Aug 06, 2018 8.316 8.363 8.307 8.354 60,071 -0.03(-0.33%)
Aug 03, 2018 8.428 8.428 8.363 8.382 72,131 -0.05(-0.55%)
Aug 02, 2018 8.419 8.466 8.344 8.428 52,804 -0.04(-0.44%)
Aug 01, 2018 8.466 8.503 8.447 8.466 93,889 -0.05(-0.55%)
Jul 31, 2018 8.512 8.559 8.494 8.512 38,618 -0.01(-0.11%)
Jul 30, 2018 8.503 8.522 8.466 8.522 72,322 +0.02(+0.22%)
Jul 27, 2018 8.531 8.550 8.484 8.503 47,196 +0.02(+0.22%)
Jul 26, 2018 8.531 8.559 8.484 8.484 52,552 -0.11(-1.30%)
Jul 25, 2018 8.475 8.596 8.456 8.596 37,007 +0.14(+1.66%)
Jul 24, 2018 8.410 8.494 8.372 8.456 56,663 +0.10(+1.23%)
Jul 23, 2018 8.391 8.410 8.354 8.354 64,161 -0.01(-0.11%)
Jul 20, 2018 8.344 8.400 8.317 8.363 37,809 +0.05(+0.56%)
Jul 19, 2018 8.279 8.335 8.269 8.316 99,112 +0.00(+0.00%)
Jul 18, 2018 8.297 8.326 8.260 8.316 46,264 +0.02(+0.23%)
Jul 17, 2018 8.251 8.316 8.251 8.297 49,353 +0.00(+0.00%)
Jul 16, 2018 8.297 8.310 8.279 8.297 66,406 -0.04(-0.45%)
Jul 13, 2018 8.335 8.353 8.260 8.335 33,829 -0.05(-0.56%)
Jul 12, 2018 8.335 8.382 8.332 8.382 53,791 +0.10(+1.24%)
Jul 11, 2018 8.335 8.364 8.269 8.279 45,404 -0.10(-1.23%)
Jul 10, 2018 8.382 8.410 8.344 8.382 60,053 -0.02(-0.30%)
Jul 09, 2018 8.410 8.410 8.354 8.406 67,321 +0.11(+1.31%)
Jul 06, 2018 8.195 8.316 8.195 8.297 42,685 +0.08(+1.02%)
Jul 05, 2018 8.204 8.223 8.129 8.213 42,677 +0.02(+0.23%)
Jul 03, 2018 8.195 8.195 8.195 0 +0.04(+0.46%)
Jul 02, 2018 8.101 8.157 8.055 8.157 134,693 +0.00(+0.00%)
Jun 29, 2018 8.167 8.176 8.148 8.157 41,889 +0.07(+0.81%)
Jun 28, 2018 8.045 8.101 8.017 8.092 50,216 +0.00(+0.01%)
Jun 27, 2018 8.232 8.240 8.083 8.091 98,640 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.185 8.241 160,330 -0.07(-0.90%)
Jun 25, 2018 8.344 8.354 8.240 8.316 66,767 -0.05(-0.56%)
Jun 22, 2018 8.372 8.391 8.358 8.363 78,274 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.288 8.297 55,542 -0.06(-0.67%)
Jun 20, 2018 8.363 8.365 8.316 8.354 133,510 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,399 -0.04(-0.51%)
Jun 18, 2018 8.378 8.433 8.341 8.397 197,518 -0.05(-0.55%)
Jun 15, 2018 8.470 8.387 8.443 93,144 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.470 60,014 -0.02(-0.22%)
Jun 13, 2018 8.516 8.516 8.461 8.489 44,795 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.484 84,450 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.470 8.489 152,801 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,092 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.424 8.480 137,165 -0.08(-0.97%)
Jun 06, 2018 8.581 8.589 8.526 8.562 134,618 -0.01(-0.11%)
Jun 05, 2018 8.682 8.682 8.562 8.572 83,143 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.691 8.701 175,659 -0.20(-2.28%)
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.