Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.00 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.269 8.342 8.187 8.241 62,934 +0.02(+0.22%)
Jul 28, 2017 8.223 8.223 8.159 8.223 27,740 +0.10(+1.27%)
Jul 27, 2017 8.205 8.212 8.096 8.120 63,462 -0.19(-2.34%)
Jul 26, 2017 8.232 8.314 8.188 8.314 34,318 +0.11(+1.33%)
Jul 25, 2017 8.214 8.219 8.196 8.205 43,292 +0.01(+0.11%)
Jul 24, 2017 8.214 8.214 8.168 8.196 52,236 -0.01(-0.11%)
Jul 21, 2017 8.250 8.250 8.168 8.205 65,215 -0.01(-0.11%)
Jul 20, 2017 8.241 8.187 8.214 30,274 +0.01(+0.11%)
Jul 19, 2017 8.104 8.214 8.104 8.205 108,882 +0.11(+1.35%)
Jul 18, 2017 8.068 8.104 8.050 8.095 44,065 +0.07(+0.91%)
Jul 17, 2017 8.041 8.050 8.004 8.022 91,643 -0.01(-0.11%)
Jul 14, 2017 8.004 8.041 7.977 8.031 125,096 +0.13(+1.62%)
Jul 13, 2017 7.913 7.949 7.904 7.904 31,735 -0.02(-0.23%)
Jul 12, 2017 7.812 7.940 7.812 7.922 74,933 +0.12(+1.52%)
Jul 11, 2017 7.812 7.831 7.776 7.803 31,380 -0.03(-0.35%)
Jul 10, 2017 7.858 7.858 7.758 7.831 76,420 +0.01(+0.12%)
Jul 07, 2017 7.785 7.822 7.758 7.822 44,901 +0.02(+0.23%)
Jul 06, 2017 7.776 7.818 7.758 7.803 42,144 +0.03(+0.35%)
Jul 05, 2017 7.822 7.822 7.748 7.776 46,852 -0.07(-0.93%)
Jul 03, 2017 7.849 7.904 7.794 7.849 54,531 +0.04(+0.47%)
Jun 30, 2017 7.794 7.849 7.794 7.812 39,780 +0.06(+0.82%)
Jun 29, 2017 7.876 7.876 7.703 7.748 48,306 -0.14(-1.74%)
Jun 28, 2017 7.822 7.890 7.776 7.885 66,299 +0.10(+1.29%)
Jun 27, 2017 7.822 7.822 7.758 7.785 63,170 -0.03(-0.35%)
Jun 26, 2017 7.840 7.840 7.767 7.812 34,250 +0.06(+0.82%)
Jun 23, 2017 7.730 7.785 7.719 7.748 129,753 +0.03(+0.44%)
Jun 22, 2017 7.675 7.753 7.675 7.715 24,795 +0.10(+1.35%)
Jun 21, 2017 7.602 7.659 7.593 7.612 27,944 +0.03(+0.36%)
Jun 20, 2017 7.758 7.758 7.584 7.584 78,294 -0.12(-1.51%)
Jun 19, 2017 7.709 7.745 7.628 7.700 57,247 +0.03(+0.35%)
Jun 16, 2017 7.584 7.674 7.584 7.673 33,629 +0.04(+0.59%)
Jun 15, 2017 7.655 7.664 7.584 7.628 99,763 -0.07(-0.93%)
Jun 14, 2017 7.745 7.754 7.682 7.700 43,889 +0.00(+0.00%)
Jun 13, 2017 7.790 7.790 7.673 7.700 78,047 +0.00(+0.02%)
Jun 12, 2017 7.682 7.745 7.673 7.699 30,039 -0.00(-0.02%)
Jun 09, 2017 7.754 7.772 7.691 7.700 59,654 -0.07(-0.92%)
Jun 08, 2017 7.727 7.781 7.682 7.772 63,268 +0.02(+0.23%)
Jun 07, 2017 7.844 7.844 7.754 7.754 61,321 -0.05(-0.69%)
Jun 06, 2017 7.817 7.844 7.799 7.808 75,045 -0.01(-0.11%)
Jun 05, 2017 7.862 7.862 7.781 7.817 73,830 +0.00(+0.00%)
Jun 02, 2017 7.817 7.826 7.772 7.817 43,407 +0.00(+0.00%)
Jun 01, 2017 7.808 7.835 7.787 7.817 44,930 +0.02(+0.23%)
May 31, 2017 7.835 7.835 7.763 7.799 43,047 -0.03(-0.34%)
May 30, 2017 7.790 7.845 7.782 7.826 48,340 -0.01(-0.11%)
May 26, 2017 7.907 7.960 7.790 7.835 60,914 -0.01(-0.11%)
May 25, 2017 7.790 7.894 7.790 7.844 29,614 +0.05(+0.69%)
May 24, 2017 7.763 7.808 7.754 7.790 22,346 +0.02(+0.23%)
May 23, 2017 7.709 7.808 7.709 7.772 16,468 +0.07(+0.93%)
May 22, 2017 7.718 7.754 7.700 7.700 31,701 -0.01(-0.12%)
May 19, 2017 7.682 7.736 7.655 7.709 43,717 +0.12(+1.54%)
May 18, 2017 7.682 7.715 7.584 7.593 35,161 -0.15(-1.97%)
May 17, 2017 7.817 7.841 7.700 7.745 32,435 -0.09(-1.15%)
May 16, 2017 7.889 7.925 7.828 7.835 56,567 -0.04(-0.46%)
May 15, 2017 7.844 7.880 7.844 7.871 25,294 +0.09(+1.15%)
May 12, 2017 7.799 7.844 7.745 7.781 49,687 +0.04(+0.58%)
May 11, 2017 7.790 7.790 7.709 7.736 14,596 -0.07(-0.92%)
May 10, 2017 7.790 7.853 7.763 7.808 38,633 +0.01(+0.07%)
May 09, 2017 7.754 7.817 7.745 7.802 36,848 +0.09(+1.21%)
May 08, 2017 7.790 7.799 7.700 7.709 52,289 -0.13(-1.72%)
May 05, 2017 7.754 7.844 7.718 7.844 39,103 +0.14(+1.81%)
May 04, 2017 7.718 7.727 7.646 7.705 30,647 -0.03(-0.41%)
May 03, 2017 7.781 7.808 7.736 7.736 32,600 -0.03(-0.35%)
May 02, 2017 7.691 7.772 7.673 7.763 92,462 +0.09(+1.17%)
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.