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 30, 2019 10.35 10.40 10.26 10.29 261,350 -0.03(-0.28%)
Aug 29, 2019 10.33 10.34 10.24 10.32 243,283 +0.07(+0.65%)
Aug 28, 2019 10.26 10.32 10.20 10.26 101,170 +0.01(+0.09%)
Aug 27, 2019 10.35 10.40 10.24 10.25 166,809 -0.08(-0.73%)
Aug 26, 2019 10.14 10.32 10.14 10.32 1,566,056 +0.20(+1.96%)
Aug 23, 2019 10.23 10.38 10.12 10.12 235,902 -0.25(-2.37%)
Aug 22, 2019 10.48 10.49 10.31 10.37 377,167 -0.11(-1.08%)
Aug 21, 2019 10.42 10.50 10.42 10.48 467,749 +0.15(+1.47%)
Aug 20, 2019 10.33 10.34 10.25 10.33 77,553 +0.00(+0.00%)
Aug 19, 2019 10.32 10.35 10.28 10.33 182,914 +0.12(+1.21%)
Aug 16, 2019 10.08 10.22 10.08 10.21 150,263 +0.16(+1.60%)
Aug 15, 2019 10.13 10.13 9.972 10.05 204,166 -0.07(-0.66%)
Aug 14, 2019 10.25 10.25 10.09 10.11 484,856 -0.27(-2.56%)
Aug 13, 2019 10.25 10.42 10.20 10.38 237,588 +0.10(+1.01%)
Aug 12, 2019 10.28 10.32 10.24 10.28 190,871 -0.09(-0.82%)
Aug 09, 2019 10.36 10.42 10.31 10.36 339,597 -0.05(-0.46%)
Aug 08, 2019 10.23 10.42 10.23 10.41 1,252,274 +0.19(+1.85%)
Aug 07, 2019 10.02 10.22 9.962 10.22 395,367 +0.26(+2.57%)
Aug 06, 2019 9.906 9.991 9.858 9.962 250,677 +0.13(+1.35%)
Aug 05, 2019 10.03 10.03 9.726 9.830 838,627 -0.37(-3.62%)
Aug 02, 2019 10.22 10.22 10.11 10.20 183,420 +0.02(+0.19%)
Aug 01, 2019 10.18 10.41 10.18 10.18 537,693 +0.02(+0.19%)
Jul 31, 2019 10.12 10.25 10.08 10.16 318,051 +0.09(+0.94%)
Jul 30, 2019 10.03 10.09 9.962 10.07 150,039 -0.11(-1.12%)
Jul 29, 2019 10.13 10.18 10.12 10.18 134,587 +0.01(+0.09%)
Jul 26, 2019 10.18 10.18 10.11 10.17 137,169 +0.02(+0.19%)
Jul 25, 2019 10.19 10.20 10.13 10.15 119,268 -0.06(-0.56%)
Jul 24, 2019 10.20 10.22 10.15 10.21 130,493 +0.02(+0.19%)
Jul 23, 2019 10.27 10.27 10.13 10.19 175,187 -0.08(-0.74%)
Jul 22, 2019 10.26 10.28 10.21 10.27 236,595 +0.03(+0.32%)
Jul 19, 2019 10.29 10.29 10.23 10.23 174,233 -0.04(-0.41%)
Jul 18, 2019 10.20 10.28 10.18 10.28 252,546 +0.07(+0.65%)
Jul 17, 2019 10.20 10.24 10.17 10.21 172,269 +0.04(+0.37%)
Jul 16, 2019 10.18 10.23 10.16 10.17 525,085 -0.01(-0.09%)
Jul 15, 2019 10.21 10.25 10.16 10.18 190,026 -0.03(-0.28%)
Jul 12, 2019 10.22 10.24 10.18 10.21 227,876 -0.05(-0.46%)
Jul 11, 2019 10.28 10.31 10.23 10.26 188,242 -0.02(-0.18%)
Jul 10, 2019 10.30 10.32 10.25 10.28 201,247 +0.01(+0.09%)
Jul 09, 2019 10.22 10.27 10.19 10.27 141,672 +0.00(+0.00%)
Jul 08, 2019 10.28 10.28 10.22 10.27 338,916 -0.01(-0.09%)
Jul 05, 2019 10.20 10.28 10.13 10.28 375,500 +0.00(+0.00%)
Jul 03, 2019 10.25 10.30 10.23 10.28 746,037 +0.09(+0.93%)
Jul 02, 2019 10.15 10.19 10.11 10.18 300,409 -0.22(-2.09%)
Jul 01, 2019 10.23 10.40 10.09 10.40 345,346 +0.32(+3.20%)
Jun 28, 2019 10.05 10.09 10.04 10.08 251,635 +0.03(+0.28%)
Jun 27, 2019 9.944 10.05 9.925 10.05 1,046,392 +0.09(+0.86%)
Jun 26, 2019 10.04 10.04 9.944 9.962 290,985 +0.02(+0.19%)
Jun 25, 2019 10.07 10.07 9.944 9.944 386,058 -0.10(-1.04%)
Jun 24, 2019 10.09 10.10 10.04 10.05 224,952 +0.00(+0.00%)
Jun 21, 2019 10.05 10.06 10.01 10.05 266,736 -0.04(-0.38%)
Jun 20, 2019 10.07 10.10 10.01 10.09 215,441 +0.14(+1.43%)
Jun 19, 2019 9.934 9.962 9.858 9.944 216,065 +0.03(+0.29%)
Jun 18, 2019 9.830 9.944 9.830 9.915 416,298 +0.17(+1.75%)
Jun 17, 2019 9.773 9.773 9.716 9.745 327,165 -0.05(-0.50%)
Jun 14, 2019 9.813 9.850 9.747 9.794 388,976 -0.08(-0.76%)
Jun 13, 2019 9.813 9.869 9.794 9.869 167,225 +0.10(+1.06%)
Jun 12, 2019 9.813 9.822 9.728 9.766 291,220 -0.06(-0.57%)
Jun 11, 2019 9.860 9.860 9.784 9.822 161,314 +0.04(+0.38%)
Jun 10, 2019 9.803 9.822 9.737 9.784 138,744 +0.00(+0.00%)
Jun 07, 2019 9.728 9.812 9.681 9.784 102,670 +0.17(+1.76%)
Jun 06, 2019 9.634 9.653 9.578 9.615 110,494 -0.02(-0.20%)
Jun 05, 2019 9.587 9.653 9.578 9.634 205,882 -0.02(-0.19%)
Jun 04, 2019 9.596 9.653 9.559 9.653 376,596 +0.11(+1.18%)
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.