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 )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Jan 31, 2018 8.846 8.855 8.745 8.763 179,469 +0.01(+0.07%)
Jan 30, 2018 8.791 8.805 8.720 8.757 140,186 +0.00(+0.04%)
Jan 29, 2018 8.818 8.818 8.736 8.754 57,166 -0.03(-0.31%)
Jan 26, 2018 8.763 8.791 8.718 8.782 75,572 +0.00(+0.04%)
Jan 25, 2018 8.809 8.818 8.754 8.779 67,851 +0.02(+0.28%)
Jan 24, 2018 8.791 8.791 8.699 8.754 145,298 -0.03(-0.39%)
Jan 23, 2018 8.846 8.855 8.773 8.789 152,055 -0.03(-0.34%)
Jan 22, 2018 8.809 8.837 8.809 8.818 68,654 +0.00(+0.00%)
Jan 19, 2018 8.837 8.837 8.782 8.818 64,091 +0.02(+0.21%)
Jan 18, 2018 8.828 8.864 8.764 8.800 140,679 -0.06(-0.72%)
Jan 17, 2018 8.809 8.864 8.763 8.864 96,547 +0.05(+0.62%)
Jan 16, 2018 8.937 8.947 8.772 8.809 270,552 -0.04(-0.47%)
Jan 12, 2018 8.850 8.850 8.850 0 -0.02(-0.26%)
Jan 11, 2018 8.763 8.882 8.754 8.873 115,936 +0.17(+2.00%)
Jan 10, 2018 8.736 8.736 8.681 8.699 87,782 -0.02(-0.21%)
Jan 09, 2018 8.773 8.782 8.681 8.718 112,611 -0.02(-0.21%)
Jan 08, 2018 8.635 8.736 8.625 8.736 169,299 +0.13(+1.49%)
Jan 05, 2018 8.617 8.644 8.580 8.608 182,702 +0.03(+0.32%)
Jan 04, 2018 8.626 8.654 8.534 8.580 397,993 -0.06(-0.74%)
Jan 03, 2018 8.672 8.672 8.617 8.644 70,124 -0.02(-0.21%)
Jan 02, 2018 8.580 8.663 8.562 8.663 111,357 +0.13(+1.50%)
Dec 29, 2017 8.534 8.534 8.534 0 +0.04(+0.43%)
Dec 28, 2017 8.498 8.516 8.470 8.498 60,121 +0.05(+0.60%)
Dec 27, 2017 8.434 8.462 8.406 8.447 389,642 +0.07(+0.87%)
Dec 26, 2017 8.425 8.425 8.360 8.374 65,964 +0.00(+0.05%)
Dec 22, 2017 8.370 8.397 8.360 8.370 65,276 +0.01(+0.11%)
Dec 21, 2017 8.379 8.388 8.351 8.360 69,034 +0.10(+1.21%)
Dec 20, 2017 8.288 8.288 8.238 8.261 53,953 +0.05(+0.66%)
Dec 19, 2017 8.324 8.324 8.206 8.206 76,444 -0.07(-0.88%)
Dec 18, 2017 8.288 8.306 8.261 8.279 112,242 +0.07(+0.89%)
Dec 15, 2017 8.206 8.233 8.143 8.206 96,735 +0.05(+0.56%)
Dec 14, 2017 8.116 8.188 8.116 8.161 124,447 +0.02(+0.28%)
Dec 13, 2017 8.161 8.161 8.125 8.138 49,193 +0.06(+0.73%)
Dec 12, 2017 8.097 8.097 8.052 8.079 126,424 -0.01(-0.11%)
Dec 11, 2017 8.134 8.152 8.088 8.088 89,887 -0.01(-0.11%)
Dec 08, 2017 8.007 8.097 8.007 8.097 194,046 +0.12(+1.55%)
Dec 07, 2017 7.835 7.973 7.835 7.973 38,558 +0.08(+1.07%)
Dec 06, 2017 7.880 7.889 7.853 7.889 142,000 +0.00(+0.00%)
Dec 05, 2017 7.880 7.907 7.844 7.889 52,771 +0.03(+0.40%)
Dec 04, 2017 7.952 8.061 7.844 7.857 119,403 -0.16(-2.00%)
Dec 01, 2017 8.079 8.084 8.025 8.017 60,812 -0.07(-0.81%)
Nov 30, 2017 8.107 8.118 8.070 8.082 62,438 -0.02(-0.24%)
Nov 29, 2017 8.206 8.206 8.097 8.102 956,320 -0.10(-1.22%)
Nov 28, 2017 8.125 8.206 8.125 8.202 124,656 +0.12(+1.44%)
Nov 27, 2017 8.134 8.134 8.079 8.085 88,821 -0.10(-1.20%)
Nov 24, 2017 8.188 8.188 8.162 8.184 32,265 +0.01(+0.17%)
Nov 22, 2017 8.134 8.188 8.125 8.170 105,361 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.116 8.131 60,561 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.095 8.134 69,252 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.125 8.138 58,315 -0.09(-1.05%)
Nov 16, 2017 8.188 8.243 8.179 8.224 42,911 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.116 8.143 90,362 -0.07(-0.88%)
Nov 14, 2017 8.206 8.215 8.161 8.215 64,018 -0.01(-0.11%)
Nov 13, 2017 8.233 8.233 8.197 8.224 119,996 +0.02(+0.23%)
Nov 10, 2017 8.243 8.243 8.197 8.205 42,045 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.230 8.270 78,873 -0.15(-1.72%)
Nov 08, 2017 8.388 8.415 8.351 8.415 42,798 +0.11(+1.31%)
Nov 07, 2017 8.460 8.460 8.297 8.306 59,968 -0.15(-1.82%)
Nov 06, 2017 8.424 8.487 8.408 8.460 80,739 +0.07(+0.86%)
Nov 03, 2017 8.397 8.403 8.324 8.388 43,084 -0.07(-0.82%)
Nov 02, 2017 8.478 8.501 8.451 8.457 34,391 +0.02(+0.28%)
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.