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 )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Oct 31, 2017 8.470 8.470 8.433 8.438 47,880 -0.00(-0.05%)
Oct 30, 2017 8.415 8.470 8.388 8.442 74,134 +0.00(+0.00%)
Oct 27, 2017 8.315 8.442 8.315 8.442 33,476 +0.14(+1.68%)
Oct 26, 2017 8.334 8.343 8.288 8.303 35,486 -0.00(-0.04%)
Oct 25, 2017 8.479 8.479 8.225 8.306 200,885 +0.02(+0.27%)
Oct 24, 2017 8.343 8.343 8.252 8.284 134,717 -0.02(-0.27%)
Oct 23, 2017 8.370 8.381 8.306 8.306 120,677 +0.02(+0.18%)
Oct 20, 2017 8.306 8.343 8.288 8.291 55,967 -0.02(-0.18%)
Oct 19, 2017 8.315 8.315 8.265 8.306 65,291 -0.07(-0.88%)
Oct 18, 2017 8.388 8.388 8.358 8.380 30,392 -0.01(-0.09%)
Oct 17, 2017 8.338 8.388 8.324 8.388 38,568 +0.09(+1.08%)
Oct 16, 2017 8.379 8.394 8.297 8.298 71,218 -0.08(-0.96%)
Oct 13, 2017 8.361 8.401 8.361 8.379 49,165 +0.04(+0.43%)
Oct 12, 2017 8.352 8.378 8.315 8.343 38,480 +0.03(+0.37%)
Oct 11, 2017 8.325 8.325 8.297 8.312 126,352 +0.01(+0.17%)
Oct 10, 2017 8.270 8.315 8.263 8.297 49,449 +0.08(+1.02%)
Oct 09, 2017 8.306 8.306 8.207 8.214 160,908 -0.04(-0.47%)
Oct 06, 2017 8.261 8.270 8.234 8.253 68,551 +0.00(+0.01%)
Oct 05, 2017 8.261 8.294 8.252 8.252 40,255 +0.00(+0.00%)
Oct 04, 2017 8.270 8.296 8.234 8.252 55,434 -0.01(-0.16%)
Oct 03, 2017 8.252 8.279 8.207 8.266 37,602 +0.08(+0.94%)
Oct 02, 2017 8.170 8.189 8.143 8.189 95,375 +0.05(+0.56%)
Sep 29, 2017 8.198 8.198 8.116 8.143 72,140 +0.01(+0.07%)
Sep 28, 2017 8.116 8.155 8.107 8.137 32,545 -0.03(-0.35%)
Sep 27, 2017 8.134 8.170 8.107 8.166 56,361 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.090 8.125 54,513 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.117 8.134 53,029 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.252 8.315 39,660 +0.02(+0.22%)
Sep 21, 2017 8.370 8.383 8.288 8.297 61,985 -0.03(-0.33%)
Sep 20, 2017 8.361 8.371 8.310 8.325 51,946 -0.04(-0.43%)
Sep 19, 2017 8.370 8.370 8.297 8.361 58,949 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,296 -0.06(-0.76%)
Sep 15, 2017 8.488 8.352 8.379 44,041 -0.03(-0.32%)
Sep 14, 2017 8.325 8.406 8.307 8.406 26,188 +0.13(+1.53%)
Sep 13, 2017 8.361 8.361 8.279 8.279 63,885 -0.06(-0.76%)
Sep 12, 2017 8.352 8.388 8.316 8.343 108,650 +0.03(+0.40%)
Sep 11, 2017 8.279 8.325 8.279 8.309 52,957 +0.06(+0.69%)
Sep 08, 2017 8.270 8.275 8.234 8.252 46,524 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.252 8.279 26,174 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.235 8.288 31,922 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.207 8.216 81,452 -0.09(-1.09%)
Sep 01, 2017 8.279 8.325 8.270 8.306 630,509 +0.03(+0.33%)
Aug 31, 2017 8.261 8.279 8.207 8.279 489,014 +0.02(+0.22%)
Aug 30, 2017 8.234 8.261 8.204 8.261 81,090 +0.04(+0.44%)
Aug 29, 2017 8.179 8.234 8.161 8.225 81,028 +0.00(+0.00%)
Aug 28, 2017 8.216 8.225 8.198 8.225 238,644 +0.02(+0.28%)
Aug 25, 2017 8.180 8.189 8.202 26,073 +0.02(+0.28%)
Aug 24, 2017 8.198 8.234 8.142 8.180 22,421 +0.00(+0.00%)
Aug 23, 2017 8.107 8.179 8.107 8.179 29,630 +0.06(+0.78%)
Aug 22, 2017 8.125 8.161 8.116 8.116 33,646 +0.02(+0.22%)
Aug 21, 2017 8.161 8.188 8.089 8.098 43,312 -0.09(-1.11%)
Aug 18, 2017 8.161 8.197 8.116 8.189 32,485 +0.11(+1.35%)
Aug 17, 2017 8.243 8.243 8.071 8.080 113,263 -0.19(-2.30%)
Aug 16, 2017 8.279 8.279 8.216 8.270 52,867 +0.06(+0.72%)
Aug 15, 2017 8.198 8.220 8.170 8.211 32,252 +0.01(+0.17%)
Aug 14, 2017 8.125 8.216 8.125 8.198 31,439 +0.07(+0.89%)
Aug 11, 2017 8.080 8.143 8.080 8.125 29,858 +0.01(+0.11%)
Aug 10, 2017 8.198 8.198 8.116 8.116 56,033 -0.11(-1.37%)
Aug 09, 2017 8.270 8.279 8.216 8.229 43,749 -0.07(-0.82%)
Aug 08, 2017 8.388 8.388 8.279 8.297 48,439 -0.03(-0.38%)
Aug 07, 2017 8.261 8.334 8.261 8.329 71,679 +0.08(+0.93%)
Aug 04, 2017 8.252 8.212 8.252 48,114 +0.05(+0.55%)
Aug 03, 2017 8.225 8.243 8.198 8.207 63,745 +0.04(+0.44%)
Aug 02, 2017 8.225 8.239 8.117 8.170 41,590 -0.03(-0.33%)
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.