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 (%)
Apr 30, 2018 9.111 9.130 8.993 9.020 270,727 -0.05(-0.50%)
Apr 27, 2018 9.056 9.084 9.033 9.066 84,140 +0.16(+1.75%)
Apr 26, 2018 8.882 8.917 8.837 8.910 49,766 +0.11(+1.25%)
Apr 25, 2018 8.809 8.814 8.754 8.800 50,140 -0.03(-0.31%)
Apr 24, 2018 8.910 8.937 8.791 8.827 108,649 -0.06(-0.72%)
Apr 23, 2018 8.965 8.974 8.855 8.892 110,271 -0.07(-0.82%)
Apr 20, 2018 9.020 9.020 8.928 8.965 71,439 -0.04(-0.41%)
Apr 19, 2018 9.011 9.043 8.956 9.001 83,430 -0.01(-0.10%)
Apr 18, 2018 8.928 9.020 8.928 9.011 86,628 +0.08(+0.92%)
Apr 17, 2018 8.864 8.928 8.837 8.928 55,595 +0.06(+0.72%)
Apr 16, 2018 8.928 8.928 8.837 8.864 181,323 -0.05(-0.62%)
Apr 13, 2018 8.974 8.984 8.882 8.919 277,860 -0.08(-0.92%)
Apr 12, 2018 8.983 9.011 8.971 9.001 104,346 +0.04(+0.47%)
Apr 11, 2018 8.956 8.983 8.910 8.960 59,855 -0.02(-0.26%)
Apr 10, 2018 8.956 9.026 8.956 8.983 75,316 +0.05(+0.62%)
Apr 09, 2018 8.928 8.974 8.864 8.928 107,086 +0.12(+1.35%)
Apr 06, 2018 8.892 8.956 8.800 8.809 120,621 -0.12(-1.38%)
Apr 05, 2018 8.882 8.946 8.882 8.933 357,660 +0.06(+0.67%)
Apr 04, 2018 8.699 8.873 8.699 8.873 59,179 +0.08(+0.94%)
Apr 03, 2018 8.727 8.800 8.699 8.791 1,359,699 +0.20(+2.35%)
Apr 02, 2018 8.708 8.722 8.550 8.589 84,786 -0.13(-1.47%)
Mar 29, 2018 8.718 8.718 8.718 0 +0.04(+0.42%)
Mar 28, 2018 8.763 8.782 8.653 8.681 111,150 -0.08(-0.94%)
Mar 27, 2018 8.928 8.928 8.736 8.763 46,649 -0.14(-1.54%)
Mar 26, 2018 8.782 8.901 8.747 8.901 56,132 +0.30(+3.51%)
Mar 23, 2018 8.708 8.756 8.598 8.598 48,637 -0.12(-1.37%)
Mar 22, 2018 8.791 8.855 8.699 8.718 84,364 -0.16(-1.75%)
Mar 21, 2018 8.800 8.919 8.800 8.873 51,965 +0.03(+0.31%)
Mar 20, 2018 8.800 8.846 8.782 8.846 51,468 +0.07(+0.83%)
Mar 19, 2018 8.745 8.791 8.708 8.772 66,338 +0.05(+0.52%)
Mar 16, 2018 8.745 8.772 8.699 8.727 83,161 -0.06(-0.73%)
Mar 15, 2018 8.818 8.864 8.754 8.791 35,493 +0.01(+0.10%)
Mar 14, 2018 8.809 8.809 8.754 8.782 44,267 +0.02(+0.21%)
Mar 13, 2018 8.809 8.846 8.709 8.763 42,408 -0.02(-0.21%)
Mar 12, 2018 8.772 8.791 8.750 8.782 34,651 +0.05(+0.52%)
Mar 09, 2018 8.736 8.745 8.690 8.736 51,332 +0.06(+0.74%)
Mar 08, 2018 8.690 8.690 8.608 8.672 46,901 -0.01(-0.11%)
Mar 07, 2018 8.608 8.681 35,690 +0.02(+0.21%)
Mar 06, 2018 8.635 8.681 8.617 8.663 60,033 +0.06(+0.74%)
Mar 05, 2018 8.516 8.608 8.507 8.599 47,207 +0.03(+0.32%)
Mar 02, 2018 8.434 8.571 8.406 8.571 102,536 +0.05(+0.64%)
Mar 01, 2018 8.580 8.598 8.452 8.516 39,880 -0.05(-0.64%)
Feb 28, 2018 8.672 8.672 8.534 8.571 71,518 -0.07(-0.85%)
Feb 27, 2018 8.745 8.791 8.641 8.644 84,609 -0.13(-1.46%)
Feb 26, 2018 8.681 8.772 8.663 8.772 88,493 +0.11(+1.27%)
Feb 23, 2018 8.736 8.736 8.608 8.663 65,409 -0.05(-0.63%)
Feb 22, 2018 8.809 8.809 8.666 8.718 51,801 +0.02(+0.21%)
Feb 21, 2018 8.708 8.791 8.672 8.699 111,891 +0.05(+0.53%)
Feb 20, 2018 8.653 8.699 8.653 8.654 57,053 -0.04(-0.42%)
Feb 16, 2018 8.690 8.690 8.690 0 +0.04(+0.42%)
Feb 15, 2018 8.525 8.653 8.507 8.653 104,743 +0.18(+2.16%)
Feb 14, 2018 8.479 8.360 8.470 52,205 +0.11(+1.31%)
Feb 13, 2018 8.278 8.360 8.260 8.360 81,599 +0.11(+1.33%)
Feb 12, 2018 8.150 8.278 8.141 8.251 129,295 +0.15(+1.81%)
Feb 09, 2018 8.122 8.154 7.921 8.104 127,024 +0.04(+0.45%)
Feb 08, 2018 8.315 8.067 8.067 65,695 -0.22(-2.65%)
Feb 07, 2018 8.324 8.397 8.269 8.287 92,595 -0.05(-0.55%)
Feb 06, 2018 8.113 8.351 8.040 8.333 341,242 +0.02(+0.21%)
Feb 05, 2018 8.470 8.498 8.260 8.316 115,096 -0.21(-2.46%)
Feb 02, 2018 8.635 8.635 8.525 8.525 73,995 -0.19(-2.21%)
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.