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 )

15.03 +0.29 (+2.00%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 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 (%)
Dec 29, 2017 8.534 8.534 8.534 0 +0.04(+0.43%)
Dec 28, 2017 8.498 8.516 8.470 8.498 60,121 +0.05(+0.60%)
Dec 27, 2017 8.434 8.462 8.406 8.447 389,646 +0.07(+0.87%)
Dec 26, 2017 8.425 8.425 8.360 8.374 65,965 +0.00(+0.05%)
Dec 22, 2017 8.370 8.397 8.360 8.370 65,277 +0.01(+0.11%)
Dec 21, 2017 8.379 8.388 8.351 8.360 69,035 +0.10(+1.21%)
Dec 20, 2017 8.288 8.288 8.238 8.260 53,954 +0.05(+0.66%)
Dec 19, 2017 8.324 8.324 8.206 8.206 76,447 -0.07(-0.88%)
Dec 18, 2017 8.288 8.306 8.260 8.279 112,246 +0.07(+0.89%)
Dec 15, 2017 8.206 8.233 8.143 8.206 96,738 +0.05(+0.56%)
Dec 14, 2017 8.115 8.188 8.115 8.161 124,451 +0.02(+0.28%)
Dec 13, 2017 8.161 8.161 8.124 8.138 49,194 +0.06(+0.73%)
Dec 12, 2017 8.097 8.097 8.052 8.079 126,428 -0.01(-0.11%)
Dec 11, 2017 8.133 8.152 8.088 8.088 89,890 -0.01(-0.11%)
Dec 08, 2017 8.007 8.097 8.007 8.097 194,053 +0.12(+1.55%)
Dec 07, 2017 7.834 7.973 7.834 7.973 38,560 +0.08(+1.07%)
Dec 06, 2017 7.880 7.889 7.852 7.889 142,005 +0.00(+0.00%)
Dec 05, 2017 7.880 7.907 7.843 7.889 52,773 +0.03(+0.40%)
Dec 04, 2017 7.952 8.061 7.843 7.857 119,407 -0.16(-2.00%)
Dec 01, 2017 8.079 8.084 8.025 8.017 60,814 -0.07(-0.81%)
Nov 30, 2017 8.106 8.118 8.070 8.082 62,440 -0.02(-0.24%)
Nov 29, 2017 8.206 8.206 8.097 8.102 956,352 -0.10(-1.22%)
Nov 28, 2017 8.124 8.206 8.124 8.201 124,660 +0.12(+1.44%)
Nov 27, 2017 8.133 8.133 8.079 8.085 88,824 -0.10(-1.20%)
Nov 24, 2017 8.188 8.188 8.162 8.183 32,266 +0.01(+0.17%)
Nov 22, 2017 8.133 8.188 8.124 8.170 105,365 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.115 8.130 60,563 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.095 8.133 69,254 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.124 8.138 58,317 -0.09(-1.05%)
Nov 16, 2017 8.188 8.242 8.179 8.224 42,913 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.115 8.143 90,365 -0.07(-0.88%)
Nov 14, 2017 8.206 8.215 8.161 8.215 64,020 -0.01(-0.11%)
Nov 13, 2017 8.233 8.233 8.197 8.224 120,000 +0.02(+0.23%)
Nov 10, 2017 8.242 8.242 8.197 8.205 42,047 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.230 8.269 78,875 -0.15(-1.72%)
Nov 08, 2017 8.387 8.415 8.351 8.415 42,799 +0.11(+1.31%)
Nov 07, 2017 8.460 8.460 8.297 8.306 59,970 -0.15(-1.82%)
Nov 06, 2017 8.424 8.487 8.408 8.460 80,742 +0.07(+0.86%)
Nov 03, 2017 8.396 8.403 8.324 8.387 43,086 -0.07(-0.82%)
Nov 02, 2017 8.478 8.501 8.451 8.457 34,392 +0.02(+0.28%)
Nov 01, 2017 8.478 8.496 8.433 8.433 123,813 -0.00(-0.05%)
Oct 31, 2017 8.469 8.469 8.433 8.437 47,884 -0.00(-0.05%)
Oct 30, 2017 8.415 8.469 8.387 8.442 74,140 +0.00(+0.00%)
Oct 27, 2017 8.315 8.442 8.315 8.442 33,479 +0.14(+1.68%)
Oct 26, 2017 8.333 8.342 8.288 8.303 35,489 -0.00(-0.04%)
Oct 25, 2017 8.478 8.478 8.224 8.306 200,902 +0.02(+0.27%)
Oct 24, 2017 8.342 8.342 8.251 8.283 134,728 -0.02(-0.27%)
Oct 23, 2017 8.369 8.380 8.306 8.306 120,687 +0.02(+0.18%)
Oct 20, 2017 8.306 8.342 8.288 8.291 55,971 -0.02(-0.18%)
Oct 19, 2017 8.315 8.315 8.265 8.306 65,296 -0.07(-0.88%)
Oct 18, 2017 8.387 8.387 8.357 8.380 30,394 -0.01(-0.09%)
Oct 17, 2017 8.337 8.387 8.324 8.387 38,571 +0.09(+1.08%)
Oct 16, 2017 8.378 8.394 8.297 8.298 71,224 -0.08(-0.96%)
Oct 13, 2017 8.360 8.401 8.360 8.378 49,169 +0.04(+0.43%)
Oct 12, 2017 8.351 8.377 8.315 8.342 38,484 +0.03(+0.37%)
Oct 11, 2017 8.324 8.324 8.297 8.311 126,362 +0.01(+0.17%)
Oct 10, 2017 8.269 8.315 8.262 8.297 49,452 +0.08(+1.02%)
Oct 09, 2017 8.306 8.306 8.206 8.213 160,921 -0.04(-0.47%)
Oct 06, 2017 8.260 8.269 8.233 8.252 68,556 +0.00(+0.01%)
Oct 05, 2017 8.260 8.294 8.251 8.251 40,258 +0.00(+0.00%)
Oct 04, 2017 8.269 8.296 8.233 8.251 55,439 -0.01(-0.16%)
Oct 03, 2017 8.251 8.279 8.206 8.265 37,605 +0.08(+0.94%)
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.