Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.71 +0.05 (+0.34%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.511 7.557 7.501 7.529 93,042 +0.09(+1.19%)
Oct 30, 2018 7.325 7.441 7.325 7.441 193,964 +0.10(+1.33%)
Oct 29, 2018 7.520 7.520 7.303 7.344 178,539 -0.16(-2.10%)
Oct 26, 2018 7.483 7.557 7.409 7.501 53,317 -0.06(-0.74%)
Oct 25, 2018 7.539 7.585 7.492 7.557 167,444 +0.11(+1.50%)
Oct 24, 2018 7.631 7.631 7.418 7.446 173,990 -0.18(-2.31%)
Oct 23, 2018 7.669 7.695 7.483 7.622 83,826 -0.15(-1.91%)
Oct 22, 2018 7.882 7.901 7.724 7.771 100,887 +0.01(+0.12%)
Oct 19, 2018 7.706 7.808 7.706 7.761 46,962 +0.03(+0.36%)
Oct 18, 2018 7.799 7.808 7.696 7.734 42,579 -0.08(-1.07%)
Oct 17, 2018 7.854 7.854 7.758 7.817 293,710 -0.02(-0.24%)
Oct 16, 2018 7.752 7.850 7.752 7.836 347,466 +0.16(+2.06%)
Oct 15, 2018 7.696 7.734 7.659 7.678 262,162 -0.03(-0.36%)
Oct 12, 2018 7.622 7.724 7.622 7.706 140,241 +0.14(+1.84%)
Oct 11, 2018 7.659 7.659 7.539 7.566 76,715 -0.09(-1.21%)
Oct 10, 2018 7.854 7.854 7.659 7.659 939,320 -0.24(-3.06%)
Oct 09, 2018 7.891 7.975 7.864 7.901 89,555 +0.01(+0.12%)
Oct 08, 2018 7.845 7.891 7.826 7.891 58,962 +0.06(+0.82%)
Oct 05, 2018 7.864 7.938 7.799 7.826 119,884 -0.06(-0.71%)
Oct 04, 2018 7.947 7.947 7.868 7.882 28,852 -0.11(-1.39%)
Oct 03, 2018 8.068 8.077 7.984 7.993 63,014 -0.04(-0.46%)
Oct 02, 2018 7.938 8.031 7.938 8.031 29,484 +0.06(+0.82%)
Oct 01, 2018 7.984 8.003 7.956 7.966 56,239 -0.02(-0.23%)
Sep 28, 2018 8.031 8.031 7.938 7.984 71,413 +0.00(+0.00%)
Sep 27, 2018 7.975 8.003 7.947 7.984 72,435 -0.02(-0.23%)
Sep 26, 2018 8.012 8.058 7.984 8.003 138,322 +0.00(+0.00%)
Sep 25, 2018 8.058 8.058 8.003 8.003 29,424 -0.04(-0.46%)
Sep 24, 2018 8.123 8.133 8.040 8.040 56,719 -0.07(-0.92%)
Sep 21, 2018 8.123 8.179 8.114 8.114 68,720 +0.03(+0.34%)
Sep 20, 2018 7.993 8.095 7.993 8.086 80,294 +0.08(+1.04%)
Sep 19, 2018 8.031 8.031 7.993 8.003 39,973 +0.03(+0.35%)
Sep 18, 2018 7.901 8.003 7.901 7.975 40,242 +0.09(+1.18%)
Sep 17, 2018 7.864 7.891 7.854 7.882 48,158 +0.02(+0.24%)
Sep 14, 2018 7.882 7.929 7.845 7.864 162,753 -0.02(-0.24%)
Sep 13, 2018 7.938 7.965 7.873 7.882 50,753 -0.05(-0.59%)
Sep 12, 2018 7.873 7.956 7.873 7.929 33,632 +0.02(+0.23%)
Sep 11, 2018 7.882 7.938 7.845 7.910 228,804 +0.03(+0.35%)
Sep 10, 2018 7.919 7.919 7.864 7.882 100,446 +0.00(+0.00%)
Sep 07, 2018 7.901 7.929 7.873 7.882 38,668 -0.05(-0.59%)
Sep 06, 2018 7.938 7.975 7.910 7.929 68,737 +0.00(+0.00%)
Sep 05, 2018 8.021 8.021 7.891 7.929 65,390 -0.05(-0.58%)
Sep 04, 2018 8.021 8.021 7.949 7.975 70,910 -0.12(-1.49%)
Aug 31, 2018 8.096 8.096 8.096 0 +0.06(+0.81%)
Aug 30, 2018 8.077 8.077 8.031 8.031 47,007 -0.12(-1.48%)
Aug 29, 2018 8.105 8.179 8.105 8.151 56,618 +0.05(+0.57%)
Aug 28, 2018 8.133 8.161 8.096 8.105 74,365 -0.04(-0.46%)
Aug 27, 2018 8.068 8.170 8.068 8.142 93,378 +0.07(+0.92%)
Aug 24, 2018 8.068 8.105 8.031 8.068 49,978 +0.08(+0.99%)
Aug 23, 2018 8.021 8.077 7.984 7.989 78,676 -0.11(-1.32%)
Aug 22, 2018 8.133 8.133 8.086 8.096 63,794 -0.02(-0.23%)
Aug 21, 2018 8.086 8.179 8.086 8.114 42,376 +0.08(+1.04%)
Aug 20, 2018 7.975 8.040 7.966 8.031 74,221 +0.11(+1.41%)
Aug 17, 2018 7.854 7.938 7.836 7.919 233,197 +0.05(+0.59%)
Aug 16, 2018 7.854 7.882 7.836 7.873 62,769 +0.09(+1.19%)
Aug 15, 2018 7.826 7.826 7.707 7.780 118,836 -0.12(-1.53%)
Aug 14, 2018 8.040 8.040 7.882 7.901 167,364 -0.13(-1.62%)
Aug 13, 2018 8.114 8.142 8.031 8.031 88,623 -0.08(-1.03%)
Aug 10, 2018 8.179 8.179 8.114 8.114 65,058 -0.16(-1.94%)
Aug 09, 2018 8.263 8.309 8.253 8.275 59,846 -0.01(-0.18%)
Aug 08, 2018 8.300 8.300 8.263 8.290 40,571 -0.00(-0.01%)
Aug 07, 2018 8.346 8.356 8.281 8.291 55,980 -0.01(-0.11%)
Aug 06, 2018 8.263 8.309 8.254 8.300 60,460 -0.03(-0.33%)
Aug 03, 2018 8.374 8.374 8.309 8.328 72,598 -0.05(-0.55%)
Aug 02, 2018 8.365 8.411 8.291 8.374 53,146 -0.04(-0.44%)
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.