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, 2018 8.354 8.410 8.335 8.401 259,298 -0.01(-0.11%)
Nov 29, 2018 8.429 8.429 8.345 8.410 35,307 -0.03(-0.33%)
Nov 28, 2018 8.317 8.438 8.298 8.438 67,814 +0.17(+2.03%)
Nov 27, 2018 8.130 8.270 8.130 8.270 64,560 +0.14(+1.72%)
Nov 26, 2018 8.102 8.176 8.102 8.130 81,418 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.074 16,587 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.999 7.904 7.933 41,439 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.046 8.064 133,785 -0.08(-1.03%)
Nov 16, 2018 8.074 8.167 8.055 8.148 80,368 +0.06(+0.69%)
Nov 15, 2018 8.008 8.130 7.971 8.092 62,411 +0.06(+0.70%)
Nov 14, 2018 8.092 8.128 8.006 8.036 25,376 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.034 8.055 38,187 +0.00(+0.00%)
Nov 12, 2018 8.102 8.137 8.046 8.055 62,499 -0.03(-0.35%)
Nov 09, 2018 8.130 8.130 8.036 8.083 91,070 -0.07(-0.92%)
Nov 08, 2018 8.214 8.270 8.130 8.158 54,288 -0.06(-0.68%)
Nov 07, 2018 8.130 8.214 8.102 8.214 71,967 +0.22(+2.81%)
Nov 06, 2018 7.952 7.999 7.952 7.989 70,729 +0.08(+1.06%)
Nov 05, 2018 7.859 7.924 7.859 7.905 69,850 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.719 7.793 68,810 +0.00(+0.00%)
Nov 01, 2018 7.672 7.812 7.672 7.793 349,624 +0.21(+2.84%)
Oct 31, 2018 7.560 7.606 7.550 7.578 92,439 +0.09(+1.19%)
Oct 30, 2018 7.373 7.490 7.373 7.490 192,709 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,383 -0.16(-2.10%)
Oct 26, 2018 7.532 7.606 7.457 7.550 52,972 -0.06(-0.74%)
Oct 25, 2018 7.588 7.634 7.541 7.606 166,360 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,864 -0.18(-2.31%)
Oct 23, 2018 7.719 7.746 7.532 7.672 83,283 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.775 7.821 100,234 +0.01(+0.12%)
Oct 19, 2018 7.756 7.859 7.756 7.812 46,658 +0.03(+0.36%)
Oct 18, 2018 7.849 7.859 7.747 7.784 42,304 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.809 7.868 291,809 -0.02(-0.24%)
Oct 16, 2018 7.803 7.901 7.803 7.887 345,217 +0.16(+2.06%)
Oct 15, 2018 7.747 7.784 7.709 7.728 260,465 -0.03(-0.36%)
Oct 12, 2018 7.672 7.775 7.672 7.756 139,334 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.588 7.616 76,218 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,241 -0.24(-3.06%)
Oct 09, 2018 7.943 8.027 7.915 7.952 88,975 +0.01(+0.12%)
Oct 08, 2018 7.896 7.943 7.877 7.942 58,581 +0.06(+0.82%)
Oct 05, 2018 7.915 7.989 7.849 7.877 119,108 -0.06(-0.71%)
Oct 04, 2018 7.999 7.999 7.919 7.933 28,666 -0.11(-1.39%)
Oct 03, 2018 8.120 8.130 8.036 8.046 62,606 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,293 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.018 55,875 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,951 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.999 8.036 71,966 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,427 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,234 -0.04(-0.46%)
Sep 24, 2018 8.176 8.186 8.092 8.092 56,352 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,275 +0.03(+0.34%)
Sep 20, 2018 8.046 8.148 8.046 8.139 79,774 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.046 8.055 39,714 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,982 +0.09(+1.18%)
Sep 17, 2018 7.915 7.943 7.905 7.933 47,846 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.915 161,700 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,424 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,414 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,323 +0.03(+0.35%)
Sep 10, 2018 7.971 7.971 7.915 7.933 99,796 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,418 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,292 +0.00(+0.00%)
Sep 05, 2018 8.074 8.074 7.943 7.980 64,966 -0.05(-0.58%)
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.