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 8.160 8.172 8.123 8.135 62,032 -0.02(-0.24%)
Nov 29, 2017 8.260 8.260 8.150 8.155 950,104 -0.10(-1.22%)
Nov 28, 2017 8.178 8.260 8.178 8.255 123,846 +0.12(+1.44%)
Nov 27, 2017 8.187 8.187 8.132 8.138 88,244 -0.10(-1.20%)
Nov 24, 2017 8.242 8.242 8.216 8.237 32,055 +0.01(+0.17%)
Nov 22, 2017 8.187 8.242 8.178 8.223 104,676 +0.04(+0.49%)
Nov 21, 2017 8.214 8.214 8.169 8.184 60,167 -0.00(-0.04%)
Nov 20, 2017 8.205 8.205 8.148 8.187 68,802 -0.00(-0.06%)
Nov 17, 2017 8.196 8.196 8.178 8.192 57,936 -0.09(-1.05%)
Nov 16, 2017 8.242 8.296 8.233 8.278 42,632 +0.08(+1.00%)
Nov 15, 2017 8.223 8.233 8.169 8.196 89,775 -0.07(-0.88%)
Nov 14, 2017 8.260 8.269 8.214 8.269 63,602 -0.01(-0.11%)
Nov 13, 2017 8.287 8.287 8.251 8.278 119,216 +0.02(+0.23%)
Nov 10, 2017 8.296 8.296 8.251 8.259 41,772 -0.06(-0.78%)
Nov 09, 2017 8.342 8.342 8.284 8.324 78,360 -0.15(-1.72%)
Nov 08, 2017 8.443 8.470 8.406 8.470 42,519 +0.11(+1.31%)
Nov 07, 2017 8.516 8.516 8.351 8.360 59,579 -0.16(-1.82%)
Nov 06, 2017 8.479 8.543 8.463 8.516 80,214 +0.07(+0.86%)
Nov 03, 2017 8.452 8.458 8.379 8.443 42,804 -0.07(-0.82%)
Nov 02, 2017 8.534 8.557 8.506 8.512 34,167 +0.02(+0.28%)
Nov 01, 2017 8.534 8.552 8.488 8.488 123,004 -0.00(-0.05%)
Oct 31, 2017 8.525 8.525 8.488 8.493 47,571 -0.00(-0.05%)
Oct 30, 2017 8.470 8.525 8.443 8.497 73,655 +0.00(+0.00%)
Oct 27, 2017 8.369 8.497 8.369 8.497 33,260 +0.14(+1.68%)
Oct 26, 2017 8.388 8.397 8.342 8.357 35,257 -0.00(-0.04%)
Oct 25, 2017 8.534 8.534 8.278 8.360 199,589 +0.02(+0.27%)
Oct 24, 2017 8.397 8.397 8.306 8.338 133,848 -0.02(-0.27%)
Oct 23, 2017 8.424 8.435 8.360 8.360 119,898 +0.02(+0.18%)
Oct 20, 2017 8.360 8.397 8.342 8.345 55,606 -0.02(-0.18%)
Oct 19, 2017 8.369 8.369 8.319 8.360 64,869 -0.07(-0.88%)
Oct 18, 2017 8.443 8.443 8.412 8.435 30,196 -0.01(-0.09%)
Oct 17, 2017 8.392 8.443 8.378 8.443 38,319 +0.09(+1.08%)
Oct 16, 2017 8.433 8.449 8.351 8.352 70,759 -0.08(-0.96%)
Oct 13, 2017 8.415 8.456 8.415 8.433 48,848 +0.04(+0.43%)
Oct 12, 2017 8.406 8.432 8.369 8.397 38,232 +0.03(+0.37%)
Oct 11, 2017 8.379 8.379 8.351 8.366 125,536 +0.01(+0.17%)
Oct 10, 2017 8.324 8.369 8.316 8.351 49,129 +0.08(+1.02%)
Oct 09, 2017 8.360 8.360 8.260 8.267 159,870 -0.04(-0.47%)
Oct 06, 2017 8.315 8.324 8.287 8.306 68,108 +0.00(+0.01%)
Oct 05, 2017 8.315 8.348 8.306 8.306 39,995 +0.00(+0.00%)
Oct 04, 2017 8.324 8.350 8.287 8.306 55,077 -0.01(-0.16%)
Oct 03, 2017 8.306 8.333 8.260 8.319 37,359 +0.08(+0.94%)
Oct 02, 2017 8.223 8.242 8.196 8.242 94,760 +0.05(+0.56%)
Sep 29, 2017 8.251 8.251 8.169 8.196 71,675 +0.01(+0.07%)
Sep 28, 2017 8.169 8.208 8.160 8.190 32,335 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.160 8.219 55,997 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.143 8.178 54,162 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.170 8.187 52,687 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.306 8.369 39,404 +0.02(+0.22%)
Sep 21, 2017 8.424 8.438 8.342 8.351 61,585 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.379 51,611 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,568 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,849 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,756 -0.03(-0.32%)
Sep 14, 2017 8.379 8.461 8.361 8.461 26,019 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,472 -0.06(-0.76%)
Sep 12, 2017 8.406 8.443 8.370 8.397 107,949 +0.03(+0.40%)
Sep 11, 2017 8.333 8.379 8.333 8.363 52,616 +0.06(+0.69%)
Sep 08, 2017 8.324 8.328 8.287 8.306 46,224 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.306 8.333 26,005 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,716 +0.07(+0.88%)
Sep 05, 2017 8.351 8.380 8.260 8.269 80,926 -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.