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 (%)
Aug 31, 2017 8.260 8.279 8.206 8.279 489,054 +0.02(+0.22%)
Aug 30, 2017 8.233 8.260 8.203 8.260 81,097 +0.04(+0.44%)
Aug 29, 2017 8.179 8.233 8.161 8.224 81,035 +0.00(+0.00%)
Aug 28, 2017 8.215 8.224 8.197 8.224 238,663 +0.02(+0.28%)
Aug 25, 2017 8.179 8.188 8.201 26,075 +0.02(+0.28%)
Aug 24, 2017 8.197 8.233 8.141 8.179 22,423 +0.00(+0.00%)
Aug 23, 2017 8.106 8.179 8.106 8.179 29,632 +0.06(+0.78%)
Aug 22, 2017 8.124 8.161 8.115 8.115 33,649 +0.02(+0.22%)
Aug 21, 2017 8.161 8.187 8.088 8.097 43,315 -0.09(-1.11%)
Aug 18, 2017 8.161 8.197 8.115 8.188 32,487 +0.11(+1.35%)
Aug 17, 2017 8.242 8.242 8.070 8.079 113,272 -0.19(-2.30%)
Aug 16, 2017 8.279 8.279 8.215 8.269 52,871 +0.06(+0.72%)
Aug 15, 2017 8.197 8.220 8.170 8.211 32,255 +0.01(+0.17%)
Aug 14, 2017 8.124 8.215 8.124 8.197 31,442 +0.07(+0.89%)
Aug 11, 2017 8.079 8.143 8.079 8.124 29,860 +0.01(+0.11%)
Aug 10, 2017 8.197 8.197 8.115 8.115 56,038 -0.11(-1.37%)
Aug 09, 2017 8.269 8.279 8.215 8.228 43,753 -0.07(-0.82%)
Aug 08, 2017 8.387 8.387 8.279 8.297 48,443 -0.03(-0.38%)
Aug 07, 2017 8.260 8.333 8.260 8.328 71,685 +0.08(+0.93%)
Aug 04, 2017 8.251 8.212 8.251 48,118 +0.05(+0.55%)
Aug 03, 2017 8.224 8.242 8.197 8.206 63,750 +0.04(+0.44%)
Aug 02, 2017 8.224 8.239 8.116 8.170 41,594 -0.03(-0.33%)
Aug 01, 2017 8.224 8.224 8.161 8.197 42,629 +0.01(+0.11%)
Jul 31, 2017 8.215 8.288 8.133 8.188 63,345 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.106 8.170 27,922 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.043 8.067 63,877 -0.19(-2.34%)
Jul 26, 2017 8.179 8.260 8.135 8.260 34,542 +0.11(+1.33%)
Jul 25, 2017 8.161 8.166 8.143 8.152 43,574 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.115 8.143 52,577 -0.01(-0.11%)
Jul 21, 2017 8.197 8.197 8.115 8.152 65,641 -0.01(-0.11%)
Jul 20, 2017 8.188 8.133 8.161 30,471 +0.01(+0.11%)
Jul 19, 2017 8.052 8.161 8.052 8.152 109,593 +0.11(+1.35%)
Jul 18, 2017 8.016 8.051 7.997 8.043 44,353 +0.07(+0.91%)
Jul 17, 2017 7.988 7.997 7.952 7.970 92,241 -0.01(-0.11%)
Jul 14, 2017 7.952 7.988 7.925 7.979 125,913 +0.13(+1.62%)
Jul 13, 2017 7.861 7.898 7.852 7.852 31,943 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.870 75,422 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.725 7.753 31,585 -0.03(-0.35%)
Jul 10, 2017 7.807 7.807 7.707 7.780 76,919 +0.01(+0.12%)
Jul 07, 2017 7.734 7.771 7.707 7.771 45,194 +0.02(+0.23%)
Jul 06, 2017 7.725 7.767 7.707 7.753 42,420 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.698 7.725 47,157 -0.07(-0.93%)
Jul 03, 2017 7.798 7.852 7.744 7.798 54,887 +0.04(+0.47%)
Jun 30, 2017 7.744 7.798 7.744 7.762 40,040 +0.06(+0.82%)
Jun 29, 2017 7.825 7.825 7.653 7.698 48,621 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.725 7.834 66,732 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.707 7.734 63,582 -0.03(-0.35%)
Jun 26, 2017 7.789 7.789 7.716 7.762 34,474 +0.06(+0.82%)
Jun 23, 2017 7.680 7.734 7.669 7.698 130,600 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.664 24,957 +0.10(+1.35%)
Jun 21, 2017 7.553 7.609 7.544 7.562 28,127 +0.03(+0.36%)
Jun 20, 2017 7.707 7.707 7.535 7.535 78,805 -0.12(-1.51%)
Jun 19, 2017 7.659 7.695 7.579 7.650 57,621 +0.03(+0.35%)
Jun 16, 2017 7.534 7.624 7.534 7.624 33,848 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.534 7.579 100,414 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.650 44,175 +0.00(+0.00%)
Jun 13, 2017 7.739 7.739 7.624 7.650 78,557 +0.00(+0.02%)
Jun 12, 2017 7.632 7.695 7.624 7.649 30,235 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.641 7.650 60,044 -0.07(-0.92%)
Jun 08, 2017 7.677 7.731 7.632 7.722 63,681 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,721 -0.05(-0.69%)
Jun 06, 2017 7.766 7.793 7.748 7.757 75,535 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.766 74,312 +0.00(+0.00%)
Jun 02, 2017 7.766 7.775 7.722 7.766 43,691 +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.