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 )

13.23 +0.06 (+0.48%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Jun 28, 2019 10.11 10.16 10.10 10.14 249,991 +0.03(+0.28%)
Jun 27, 2019 10.01 10.11 9.990 10.11 1,039,555 +0.09(+0.86%)
Jun 26, 2019 10.10 10.10 10.01 10.03 289,084 +0.02(+0.19%)
Jun 25, 2019 10.13 10.13 10.01 10.01 383,536 -0.10(-1.04%)
Jun 24, 2019 10.15 10.16 10.10 10.11 223,483 +0.00(+0.00%)
Jun 21, 2019 10.11 10.12 10.08 10.11 264,993 -0.04(-0.38%)
Jun 20, 2019 10.13 10.16 10.08 10.15 214,034 +0.14(+1.43%)
Jun 19, 2019 9.999 10.03 9.923 10.01 214,654 +0.03(+0.29%)
Jun 18, 2019 9.895 10.01 9.895 9.980 413,578 +0.17(+1.75%)
Jun 17, 2019 9.837 9.837 9.780 9.809 325,028 -0.05(-0.50%)
Jun 14, 2019 9.877 9.915 9.811 9.858 386,435 -0.08(-0.76%)
Jun 13, 2019 9.877 9.934 9.858 9.934 166,133 +0.10(+1.06%)
Jun 12, 2019 9.877 9.886 9.792 9.830 289,317 -0.06(-0.57%)
Jun 11, 2019 9.924 9.924 9.849 9.887 160,260 +0.04(+0.38%)
Jun 10, 2019 9.868 9.887 9.801 9.849 137,837 +0.00(+0.00%)
Jun 07, 2019 9.792 9.877 9.745 9.849 101,999 +0.17(+1.76%)
Jun 06, 2019 9.697 9.716 9.641 9.678 109,772 -0.02(-0.20%)
Jun 05, 2019 9.650 9.716 9.641 9.697 204,536 -0.02(-0.19%)
Jun 04, 2019 9.660 9.716 9.622 9.716 374,136 +0.11(+1.18%)
Jun 03, 2019 9.499 9.622 9.499 9.603 358,476 +0.15(+1.60%)
May 31, 2019 9.414 9.480 9.386 9.451 547,097 -0.05(-0.50%)
May 30, 2019 9.451 9.518 9.451 9.499 154,019 +0.08(+0.80%)
May 29, 2019 9.423 9.423 9.357 9.423 64,133 -0.08(-0.80%)
May 28, 2019 9.451 9.499 9.424 9.499 75,003 +0.13(+1.41%)
May 24, 2019 9.385 9.432 9.366 9.366 46,190 +0.05(+0.51%)
May 23, 2019 9.404 9.423 9.272 9.319 125,941 -0.18(-1.89%)
May 22, 2019 9.480 9.527 9.470 9.499 197,637 +0.06(+0.60%)
May 21, 2019 9.366 9.499 9.366 9.442 132,871 +0.12(+1.32%)
May 20, 2019 9.328 9.328 9.234 9.319 83,531 -0.03(-0.30%)
May 17, 2019 9.414 9.423 9.340 9.347 81,599 -0.12(-1.30%)
May 16, 2019 9.442 9.537 9.442 9.470 84,172 +0.08(+0.81%)
May 15, 2019 9.338 9.449 9.281 9.395 342,729 +0.02(+0.20%)
May 14, 2019 9.328 9.395 9.319 9.376 116,803 +0.10(+1.12%)
May 13, 2019 9.291 9.366 9.204 9.272 173,269 -0.26(-2.78%)
May 10, 2019 9.451 9.537 9.404 9.537 244,270 +0.08(+0.80%)
May 09, 2019 9.442 9.480 9.348 9.461 139,525 -0.08(-0.79%)
May 08, 2019 9.593 9.631 9.537 9.537 134,146 -0.04(-0.40%)
May 07, 2019 9.537 9.603 9.518 9.574 163,964 +0.06(+0.60%)
May 06, 2019 9.470 9.527 9.461 9.518 226,863 -0.15(-1.57%)
May 03, 2019 9.584 9.669 9.584 9.669 155,800 +0.15(+1.59%)
May 02, 2019 9.574 9.584 9.470 9.518 87,827 -0.06(-0.59%)
May 01, 2019 9.650 9.716 9.574 9.574 341,396 -0.04(-0.39%)
Apr 30, 2019 9.622 9.622 9.555 9.612 659,190 +0.04(+0.40%)
Apr 29, 2019 9.622 9.622 9.565 9.574 139,049 +0.00(+0.00%)
Apr 26, 2019 9.565 9.593 9.527 9.574 87,412 +0.02(+0.20%)
Apr 25, 2019 9.555 9.565 9.508 9.555 61,159 -0.04(-0.39%)
Apr 24, 2019 9.622 9.622 9.584 9.593 179,420 -0.05(-0.49%)
Apr 23, 2019 9.555 9.641 9.546 9.641 210,690 +0.09(+0.89%)
Apr 22, 2019 9.555 9.564 9.518 9.555 129,161 +0.00(+0.00%)
Apr 18, 2019 9.565 9.574 9.527 9.555 66,378 -0.03(-0.30%)
Apr 17, 2019 9.593 9.593 9.518 9.584 122,883 +0.05(+0.50%)
Apr 16, 2019 9.555 9.555 9.537 9.537 89,867 -0.01(-0.10%)
Apr 15, 2019 9.537 9.546 9.489 9.546 206,615 +0.07(+0.70%)
Apr 12, 2019 9.508 9.510 9.461 9.480 92,909 -0.02(-0.20%)
Apr 11, 2019 9.555 9.555 9.480 9.499 141,477 -0.09(-0.99%)
Apr 10, 2019 9.499 9.593 9.499 9.593 113,177 +0.11(+1.20%)
Apr 09, 2019 9.565 9.565 9.470 9.480 145,937 -0.07(-0.69%)
Apr 08, 2019 9.555 9.555 9.537 9.546 115,457 -0.01(-0.10%)
Apr 05, 2019 9.461 9.555 9.455 9.555 94,283 +0.11(+1.20%)
Apr 04, 2019 9.376 9.451 9.376 9.442 108,360 +0.08(+0.81%)
Apr 03, 2019 9.385 9.442 9.366 9.366 228,673 +0.01(+0.10%)
Apr 02, 2019 9.357 9.357 9.309 9.357 213,428 +0.04(+0.41%)
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.