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 -0.05 (-0.34%)
Official Closing 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 (%)
Aug 31, 2016 8.062 8.123 8.001 8.045 17,343 -0.08(-0.97%)
Aug 30, 2016 8.097 8.185 8.071 8.123 26,849 +0.02(+0.22%)
Aug 29, 2016 8.097 8.167 8.062 8.106 16,263 +0.03(+0.33%)
Aug 26, 2016 8.167 8.263 8.049 8.080 47,372 -0.04(-0.43%)
Aug 25, 2016 8.141 8.158 8.106 8.115 36,375 -0.01(-0.11%)
Aug 24, 2016 8.167 8.255 8.115 8.123 37,430 -0.02(-0.22%)
Aug 23, 2016 8.211 8.255 8.132 8.141 86,686 +0.00(+0.00%)
Aug 22, 2016 8.176 8.202 8.106 8.141 25,778 -0.06(-0.75%)
Aug 19, 2016 8.202 8.206 8.097 8.202 25,514 -0.02(-0.21%)
Aug 18, 2016 8.115 8.237 8.115 8.220 68,041 +0.16(+1.95%)
Aug 17, 2016 8.080 8.095 7.957 8.062 18,195 -0.01(-0.11%)
Aug 16, 2016 8.106 8.106 8.053 8.071 24,360 -0.04(-0.43%)
Aug 15, 2016 8.062 8.115 8.008 8.106 64,534 +0.13(+1.65%)
Aug 12, 2016 8.053 8.058 7.969 7.975 50,859 -0.04(-0.55%)
Aug 11, 2016 8.053 8.079 8.007 8.018 21,971 +0.04(+0.55%)
Aug 10, 2016 8.080 8.080 7.966 7.975 38,295 -0.16(-1.94%)
Aug 09, 2016 8.123 8.141 8.098 8.132 18,211 +0.00(+0.00%)
Aug 08, 2016 8.132 8.141 8.075 8.132 15,212 +0.08(+0.98%)
Aug 05, 2016 8.027 8.115 8.027 8.053 51,826 -0.03(-0.33%)
Aug 04, 2016 8.045 8.110 8.045 8.080 31,306 +0.07(+0.89%)
Aug 03, 2016 7.922 8.026 7.922 8.009 23,069 +0.04(+0.54%)
Aug 02, 2016 7.992 8.001 7.883 7.966 34,040 -0.03(-0.33%)
Aug 01, 2016 7.992 8.055 7.966 7.992 16,836 +0.03(+0.33%)
Jul 29, 2016 7.966 7.992 7.942 7.966 9,431 +0.00(+0.00%)
Jul 28, 2016 8.018 8.018 7.931 7.966 33,342 -0.10(-1.19%)
Jul 27, 2016 8.106 8.106 7.992 8.062 14,467 -0.02(-0.21%)
Jul 26, 2016 7.983 8.088 7.983 8.079 53,987 +0.10(+1.31%)
Jul 25, 2016 7.992 8.035 7.922 7.975 18,900 -0.02(-0.22%)
Jul 22, 2016 8.010 8.010 7.939 7.992 74,969 +0.06(+0.77%)
Jul 21, 2016 7.992 8.045 7.931 7.931 16,373 -0.03(-0.40%)
Jul 20, 2016 7.896 8.001 7.870 7.962 37,093 +0.10(+1.29%)
Jul 19, 2016 7.904 7.947 7.836 7.861 62,582 -0.03(-0.44%)
Jul 18, 2016 7.834 7.946 7.801 7.896 83,881 +0.02(+0.26%)
Jul 15, 2016 7.913 7.913 7.808 7.876 47,541 -0.05(-0.59%)
Jul 14, 2016 7.869 7.948 7.859 7.922 36,465 +0.07(+0.89%)
Jul 13, 2016 7.939 7.948 7.826 7.852 39,027 -0.11(-1.34%)
Jul 12, 2016 7.913 7.975 7.913 7.959 65,686 +0.05(+0.69%)
Jul 11, 2016 7.817 7.966 7.817 7.904 61,009 +0.10(+1.23%)
Jul 08, 2016 7.756 7.843 7.721 7.808 21,066 +0.18(+2.42%)
Jul 07, 2016 7.616 7.745 7.590 7.624 19,942 -0.00(-0.00%)
Jul 05, 2016 7.677 7.677 7.536 7.624 28,014 -0.06(-0.82%)
Jul 01, 2016 7.703 7.688 7.688 7.688 25,818 +0.00(+0.06%)
Jun 30, 2016 7.633 7.703 7.624 7.683 26,567 +0.09(+1.24%)
Jun 29, 2016 7.458 7.598 7.458 7.589 40,023 +0.12(+1.64%)
Jun 28, 2016 7.283 7.467 7.283 7.467 50,941 +0.32(+4.53%)
Jun 27, 2016 7.239 7.239 7.012 7.143 87,872 -0.11(-1.57%)
Jun 24, 2016 7.327 7.405 7.195 7.257 96,478 -0.39(-5.15%)
Jun 23, 2016 7.563 7.686 7.554 7.651 43,993 +0.18(+2.34%)
Jun 22, 2016 7.519 7.607 7.476 7.476 20,905 +0.00(+0.00%)
Jun 21, 2016 7.467 7.493 7.393 7.476 81,262 -0.03(-0.46%)
Jun 20, 2016 7.510 7.553 7.475 7.510 22,301 +0.22(+3.07%)
Jun 17, 2016 7.295 7.355 7.265 7.286 43,642 +0.04(+0.61%)
Jun 16, 2016 7.149 7.243 7.059 7.243 80,775 +0.07(+1.02%)
Jun 15, 2016 7.201 7.278 7.169 7.169 72,382 +0.04(+0.53%)
Jun 14, 2016 7.218 7.243 7.089 7.132 84,503 -0.08(-1.07%)
Jun 13, 2016 7.321 7.372 7.201 7.209 456,803 -0.21(-2.89%)
Jun 10, 2016 7.647 7.647 7.381 7.424 27,384 -0.33(-4.21%)
Jun 09, 2016 7.785 7.785 7.679 7.750 16,938 -0.09(-1.10%)
Jun 08, 2016 7.819 7.861 7.806 7.836 28,041 +0.00(+0.00%)
Jun 07, 2016 7.819 7.862 7.793 7.836 25,977 +0.04(+0.54%)
Jun 06, 2016 7.665 7.808 7.656 7.795 36,523 +0.14(+1.81%)
Jun 03, 2016 7.647 7.673 7.613 7.656 18,547 -0.02(-0.21%)
Jun 02, 2016 7.604 7.672 7.603 7.672 13,388 +0.03(+0.44%)
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.