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 (%)
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%)
Oct 02, 2017 8.170 8.188 8.143 8.188 95,383 +0.05(+0.56%)
Sep 29, 2017 8.197 8.197 8.115 8.143 72,146 +0.01(+0.07%)
Sep 28, 2017 8.115 8.154 8.106 8.137 32,548 -0.03(-0.35%)
Sep 27, 2017 8.133 8.170 8.106 8.165 56,365 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.089 8.124 54,518 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.116 8.133 53,033 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.251 8.315 39,664 +0.02(+0.22%)
Sep 21, 2017 8.369 8.382 8.288 8.297 61,990 -0.03(-0.33%)
Sep 20, 2017 8.360 8.370 8.310 8.324 51,950 -0.04(-0.43%)
Sep 19, 2017 8.369 8.369 8.297 8.360 58,954 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,302 -0.06(-0.76%)
Sep 15, 2017 8.487 8.351 8.378 44,044 -0.03(-0.32%)
Sep 14, 2017 8.324 8.405 8.306 8.405 26,190 +0.13(+1.53%)
Sep 13, 2017 8.360 8.360 8.279 8.279 63,890 -0.06(-0.76%)
Sep 12, 2017 8.351 8.387 8.315 8.342 108,659 +0.03(+0.40%)
Sep 11, 2017 8.279 8.324 8.279 8.309 52,962 +0.06(+0.69%)
Sep 08, 2017 8.269 8.274 8.233 8.251 46,528 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.251 8.279 26,176 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.234 8.288 31,925 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.206 8.215 81,458 -0.09(-1.09%)
Sep 01, 2017 8.279 8.324 8.269 8.306 630,560 +0.03(+0.33%)
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%)
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.