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 )

13.10 -0.07 (-0.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 18, 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 (%)
May 29, 2020 11.28 11.46 11.24 11.44 511,416 +0.21(+1.88%)
May 28, 2020 11.37 11.45 11.23 11.23 578,165 -0.14(-1.27%)
May 27, 2020 11.38 11.40 11.01 11.38 635,174 +0.10(+0.85%)
May 26, 2020 11.29 11.38 11.23 11.28 905,769 +0.40(+3.71%)
May 22, 2020 10.93 10.95 10.85 10.88 451,942 -0.13(-1.22%)
May 21, 2020 11.07 11.11 10.87 11.01 293,554 -0.07(-0.61%)
May 20, 2020 11.17 11.18 10.98 11.08 403,298 +0.18(+1.67%)
May 19, 2020 10.87 11.09 10.80 10.90 566,793 -0.05(-0.44%)
May 18, 2020 10.69 10.95 10.67 10.94 391,263 +0.59(+5.65%)
May 15, 2020 10.43 10.43 10.24 10.36 276,539 -0.07(-0.64%)
May 14, 2020 10.20 10.43 10.01 10.43 592,258 +0.08(+0.74%)
May 13, 2020 10.65 10.71 10.28 10.35 744,381 -0.30(-2.80%)
May 12, 2020 10.78 10.94 10.64 10.65 367,987 -0.09(-0.80%)
May 11, 2020 10.63 10.75 10.58 10.73 497,685 +0.05(+0.45%)
May 08, 2020 10.56 10.69 10.49 10.69 358,095 +0.34(+3.25%)
May 07, 2020 10.35 10.39 10.22 10.35 517,285 +0.12(+1.13%)
May 06, 2020 10.22 10.34 10.14 10.23 437,729 +0.11(+1.04%)
May 05, 2020 10.23 10.27 10.09 10.13 608,594 +0.10(+0.96%)
May 04, 2020 9.937 10.03 9.841 10.03 371,108 +0.06(+0.58%)
May 01, 2020 10.15 10.15 9.860 9.975 818,266 -0.36(-3.44%)
Apr 30, 2020 10.56 10.56 10.24 10.33 760,675 -0.29(-2.71%)
Apr 29, 2020 10.39 10.68 10.32 10.62 816,253 +0.42(+4.14%)
Apr 28, 2020 10.24 10.30 10.09 10.20 578,987 +0.20(+2.02%)
Apr 27, 2020 9.860 10.00 9.802 9.994 341,116 +0.21(+2.16%)
Apr 24, 2020 9.927 9.933 9.658 9.783 465,899 -0.12(-1.16%)
Apr 23, 2020 9.860 10.08 9.841 9.898 399,277 +0.04(+0.39%)
Apr 22, 2020 9.726 9.889 9.726 9.860 563,202 +0.24(+2.50%)
Apr 21, 2020 9.812 9.889 9.601 9.620 1,412,330 -0.35(-3.47%)
Apr 20, 2020 9.994 10.14 9.898 9.966 465,359 -0.13(-1.33%)
Apr 17, 2020 10.07 10.21 10.01 10.10 541,518 +0.27(+2.73%)
Apr 16, 2020 9.870 9.937 9.745 9.831 584,237 -0.02(-0.19%)
Apr 15, 2020 9.898 9.918 9.706 9.850 659,510 -0.33(-3.21%)
Apr 14, 2020 10.11 10.33 10.04 10.18 594,166 +0.16(+1.63%)
Apr 13, 2020 10.03 10.07 9.783 10.01 684,766 -0.08(-0.76%)
Apr 09, 2020 10.04 10.23 9.922 10.09 830,869 +0.20(+2.04%)
Apr 08, 2020 9.706 9.937 9.620 9.889 1,166,822 +0.28(+2.90%)
Apr 07, 2020 9.793 9.937 9.562 9.610 738,420 +0.18(+1.93%)
Apr 06, 2020 9.130 9.428 9.073 9.428 514,870 +0.60(+6.74%)
Apr 03, 2020 8.967 9.054 8.756 8.833 407,674 -0.07(-0.76%)
Apr 02, 2020 8.833 9.111 8.766 8.900 356,430 +0.08(+0.87%)
Apr 01, 2020 9.044 9.044 8.766 8.823 458,109 -0.35(-3.77%)
Mar 31, 2020 9.178 9.390 9.121 9.169 1,269,727 -0.02(-0.21%)
Mar 30, 2020 9.121 9.198 8.986 9.188 1,835,764 +0.08(+0.84%)
Mar 27, 2020 9.255 9.366 9.034 9.111 585,264 -0.59(-6.04%)
Mar 26, 2020 9.486 9.841 9.486 9.697 916,256 +0.35(+3.70%)
Mar 25, 2020 9.063 9.601 8.823 9.351 775,764 +0.44(+4.96%)
Mar 24, 2020 8.564 8.938 8.516 8.910 1,209,240 +0.91(+11.40%)
Mar 23, 2020 8.266 8.295 7.767 7.997 964,713 -0.35(-4.14%)
Mar 20, 2020 8.449 8.823 8.247 8.343 812,537 -0.01(-0.12%)
Mar 19, 2020 7.978 8.458 7.757 8.353 821,733 +0.19(+2.35%)
Mar 18, 2020 8.410 8.650 7.902 8.161 754,475 -0.93(-10.24%)
Mar 17, 2020 8.698 9.092 8.439 9.092 1,199,564 +0.55(+6.40%)
Mar 16, 2020 8.756 9.025 8.429 8.545 857,217 -1.02(-10.64%)
Mar 13, 2020 9.793 10.02 9.082 9.562 662,758 +0.48(+5.29%)
Mar 12, 2020 9.601 9.620 9.034 9.082 1,499,942 -1.33(-12.81%)
Mar 11, 2020 10.84 10.87 10.19 10.42 1,657,371 -0.68(-6.14%)
Mar 10, 2020 11.25 11.30 10.76 11.10 1,885,209 +0.25(+2.30%)
Mar 09, 2020 11.22 11.33 10.74 10.85 2,106,516 -1.38(-11.30%)
Mar 06, 2020 12.26 12.36 12.01 12.23 833,785 -0.38(-3.04%)
Mar 05, 2020 12.49 12.74 12.41 12.62 1,532,288 -0.13(-1.05%)
Mar 04, 2020 12.57 12.75 12.41 12.75 1,081,417 +0.47(+3.83%)
Mar 03, 2020 12.39 12.62 12.18 12.28 1,921,105 +0.10(+0.79%)
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.