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 )

14.38 -0.15 (-1.03%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2017 8.225 8.225 8.161 8.198 42,626 +0.01(+0.11%)
Jul 31, 2017 8.216 8.288 8.134 8.189 63,340 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.107 8.170 27,919 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.044 8.068 63,872 -0.19(-2.34%)
Jul 26, 2017 8.179 8.261 8.136 8.261 34,539 +0.11(+1.33%)
Jul 25, 2017 8.161 8.167 8.143 8.152 43,571 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.116 8.143 52,573 -0.01(-0.11%)
Jul 21, 2017 8.198 8.198 8.116 8.152 65,636 -0.01(-0.11%)
Jul 20, 2017 8.189 8.134 8.161 30,469 +0.01(+0.11%)
Jul 19, 2017 8.053 8.161 8.053 8.152 109,584 +0.11(+1.35%)
Jul 18, 2017 8.016 8.052 7.998 8.043 44,349 +0.07(+0.91%)
Jul 17, 2017 7.989 7.998 7.953 7.971 92,234 -0.01(-0.11%)
Jul 14, 2017 7.953 7.989 7.925 7.980 125,903 +0.13(+1.62%)
Jul 13, 2017 7.862 7.898 7.853 7.853 31,940 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.871 75,416 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.726 7.753 31,583 -0.03(-0.35%)
Jul 10, 2017 7.808 7.808 7.708 7.780 76,913 +0.01(+0.12%)
Jul 07, 2017 7.735 7.771 7.708 7.771 45,191 +0.02(+0.23%)
Jul 06, 2017 7.726 7.768 7.708 7.753 42,416 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.699 7.726 47,154 -0.07(-0.93%)
Jul 03, 2017 7.799 7.853 7.744 7.799 54,883 +0.04(+0.47%)
Jun 30, 2017 7.744 7.799 7.744 7.762 40,036 +0.06(+0.82%)
Jun 29, 2017 7.826 7.826 7.654 7.699 48,617 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,727 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,577 -0.03(-0.35%)
Jun 26, 2017 7.790 7.790 7.717 7.762 34,471 +0.06(+0.82%)
Jun 23, 2017 7.681 7.735 7.669 7.699 130,590 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.665 24,955 +0.10(+1.35%)
Jun 21, 2017 7.554 7.610 7.545 7.563 28,124 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.536 7.536 78,799 -0.12(-1.51%)
Jun 19, 2017 7.660 7.695 7.579 7.651 57,618 +0.03(+0.35%)
Jun 16, 2017 7.535 7.624 7.535 7.624 33,846 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,408 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.651 44,172 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.651 78,552 +0.00(+0.02%)
Jun 12, 2017 7.633 7.695 7.624 7.649 30,233 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.642 7.651 60,040 -0.07(-0.92%)
Jun 08, 2017 7.678 7.731 7.633 7.722 63,677 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,718 -0.05(-0.69%)
Jun 06, 2017 7.767 7.793 7.749 7.758 75,531 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.767 74,307 +0.00(+0.00%)
Jun 02, 2017 7.767 7.776 7.722 7.767 43,688 +0.00(+0.00%)
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.