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 )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Sep 28, 2018 8.031 8.031 7.938 7.984 71,414 +0.00(+0.00%)
Sep 27, 2018 7.975 8.003 7.947 7.984 72,436 -0.02(-0.23%)
Sep 26, 2018 8.012 8.058 7.984 8.003 138,324 +0.00(+0.00%)
Sep 25, 2018 8.058 8.058 8.003 8.003 29,425 -0.04(-0.46%)
Sep 24, 2018 8.123 8.133 8.040 8.040 56,720 -0.07(-0.92%)
Sep 21, 2018 8.123 8.179 8.114 8.114 68,721 +0.03(+0.34%)
Sep 20, 2018 7.993 8.095 7.993 8.086 80,295 +0.08(+1.04%)
Sep 19, 2018 8.031 8.031 7.993 8.003 39,973 +0.03(+0.35%)
Sep 18, 2018 7.901 8.003 7.901 7.975 40,243 +0.09(+1.18%)
Sep 17, 2018 7.863 7.891 7.854 7.882 48,159 +0.02(+0.24%)
Sep 14, 2018 7.882 7.928 7.845 7.863 162,756 -0.02(-0.24%)
Sep 13, 2018 7.938 7.965 7.873 7.882 50,753 -0.05(-0.59%)
Sep 12, 2018 7.873 7.956 7.873 7.928 33,632 +0.02(+0.23%)
Sep 11, 2018 7.882 7.938 7.845 7.910 228,807 +0.03(+0.35%)
Sep 10, 2018 7.919 7.919 7.863 7.882 100,447 +0.00(+0.00%)
Sep 07, 2018 7.901 7.928 7.873 7.882 38,669 -0.05(-0.59%)
Sep 06, 2018 7.938 7.975 7.910 7.928 68,738 +0.00(+0.00%)
Sep 05, 2018 8.021 8.021 7.891 7.928 65,391 -0.05(-0.58%)
Sep 04, 2018 8.021 8.021 7.949 7.975 70,911 -0.12(-1.49%)
Aug 31, 2018 8.095 8.095 8.095 0 +0.06(+0.81%)
Aug 30, 2018 8.077 8.077 8.031 8.031 47,008 -0.12(-1.48%)
Aug 29, 2018 8.105 8.179 8.105 8.151 56,618 +0.05(+0.57%)
Aug 28, 2018 8.133 8.160 8.095 8.105 74,366 -0.04(-0.46%)
Aug 27, 2018 8.068 8.170 8.068 8.142 93,379 +0.07(+0.92%)
Aug 24, 2018 8.068 8.105 8.031 8.068 49,979 +0.08(+0.99%)
Aug 23, 2018 8.021 8.077 7.984 7.989 78,677 -0.11(-1.32%)
Aug 22, 2018 8.133 8.133 8.086 8.095 63,795 -0.02(-0.23%)
Aug 21, 2018 8.086 8.179 8.086 8.114 42,376 +0.08(+1.04%)
Aug 20, 2018 7.975 8.040 7.966 8.031 74,222 +0.11(+1.41%)
Aug 17, 2018 7.854 7.938 7.836 7.919 233,201 +0.05(+0.59%)
Aug 16, 2018 7.854 7.882 7.836 7.873 62,770 +0.09(+1.19%)
Aug 15, 2018 7.826 7.826 7.707 7.780 118,837 -0.12(-1.53%)
Aug 14, 2018 8.040 8.040 7.882 7.901 167,367 -0.13(-1.62%)
Aug 13, 2018 8.114 8.142 8.031 8.031 88,625 -0.08(-1.03%)
Aug 10, 2018 8.179 8.179 8.114 8.114 65,059 -0.16(-1.94%)
Aug 09, 2018 8.263 8.309 8.253 8.275 59,847 -0.01(-0.18%)
Aug 08, 2018 8.300 8.300 8.263 8.290 40,571 -0.00(-0.01%)
Aug 07, 2018 8.346 8.355 8.281 8.290 55,981 -0.01(-0.11%)
Aug 06, 2018 8.263 8.309 8.253 8.300 60,461 -0.03(-0.33%)
Aug 03, 2018 8.374 8.374 8.309 8.328 72,599 -0.05(-0.55%)
Aug 02, 2018 8.365 8.411 8.290 8.374 53,147 -0.04(-0.44%)
Aug 01, 2018 8.411 8.448 8.393 8.411 94,497 -0.05(-0.55%)
Jul 31, 2018 8.458 8.504 8.439 8.458 38,868 -0.01(-0.11%)
Jul 30, 2018 8.448 8.467 8.411 8.467 72,791 +0.02(+0.22%)
Jul 27, 2018 8.476 8.495 8.430 8.448 47,501 +0.02(+0.22%)
Jul 26, 2018 8.476 8.504 8.430 8.430 52,893 -0.11(-1.30%)
Jul 25, 2018 8.420 8.541 8.402 8.541 37,247 +0.14(+1.66%)
Jul 24, 2018 8.355 8.439 8.318 8.402 57,030 +0.10(+1.23%)
Jul 23, 2018 8.337 8.355 8.300 8.300 64,577 -0.01(-0.11%)
Jul 20, 2018 8.290 8.346 8.264 8.309 38,054 +0.05(+0.56%)
Jul 19, 2018 8.225 8.281 8.216 8.263 99,755 +0.00(+0.00%)
Jul 18, 2018 8.244 8.272 8.207 8.263 46,564 +0.02(+0.23%)
Jul 17, 2018 8.198 8.263 8.198 8.244 49,673 +0.00(+0.00%)
Jul 16, 2018 8.244 8.256 8.225 8.244 66,836 -0.04(-0.45%)
Jul 13, 2018 8.281 8.299 8.207 8.281 34,048 -0.05(-0.56%)
Jul 12, 2018 8.281 8.328 8.278 8.328 54,140 +0.10(+1.24%)
Jul 11, 2018 8.281 8.310 8.216 8.225 45,698 -0.10(-1.23%)
Jul 10, 2018 8.328 8.355 8.290 8.328 60,442 -0.02(-0.30%)
Jul 09, 2018 8.355 8.355 8.300 8.352 67,757 +0.11(+1.31%)
Jul 06, 2018 8.142 8.263 8.142 8.244 42,961 +0.08(+1.02%)
Jul 05, 2018 8.151 8.170 8.077 8.160 42,954 +0.02(+0.23%)
Jul 03, 2018 8.142 8.142 8.142 0 +0.04(+0.46%)
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.