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 )

14.37 -0.16 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 8.718 8.718 8.718 0 +0.04(+0.42%)
Mar 28, 2018 8.763 8.782 8.654 8.681 111,149 -0.08(-0.94%)
Mar 27, 2018 8.928 8.928 8.736 8.763 46,648 -0.14(-1.54%)
Mar 26, 2018 8.782 8.901 8.747 8.901 56,131 +0.30(+3.51%)
Mar 23, 2018 8.708 8.756 8.599 8.599 48,637 -0.12(-1.37%)
Mar 22, 2018 8.791 8.855 8.699 8.718 84,363 -0.16(-1.75%)
Mar 21, 2018 8.800 8.919 8.800 8.873 51,964 +0.03(+0.31%)
Mar 20, 2018 8.800 8.846 8.782 8.846 51,467 +0.07(+0.83%)
Mar 19, 2018 8.745 8.791 8.708 8.773 66,338 +0.05(+0.52%)
Mar 16, 2018 8.745 8.773 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 44,266 +0.02(+0.21%)
Mar 13, 2018 8.809 8.846 8.709 8.763 42,408 -0.02(-0.21%)
Mar 12, 2018 8.773 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 46,900 -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 60,032 +0.06(+0.74%)
Mar 05, 2018 8.516 8.608 8.507 8.599 47,206 +0.03(+0.32%)
Mar 02, 2018 8.434 8.571 8.406 8.571 102,534 +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 71,517 -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 8.773 8.663 8.773 88,492 +0.11(+1.27%)
Feb 23, 2018 8.736 8.736 8.608 8.663 65,408 -0.05(-0.63%)
Feb 22, 2018 8.809 8.809 8.666 8.718 51,800 +0.02(+0.21%)
Feb 21, 2018 8.708 8.791 8.672 8.699 111,890 +0.05(+0.53%)
Feb 20, 2018 8.654 8.699 8.654 8.654 57,052 -0.04(-0.42%)
Feb 16, 2018 8.690 8.690 8.690 0 +0.04(+0.42%)
Feb 15, 2018 8.525 8.654 8.507 8.654 104,742 +0.18(+2.16%)
Feb 14, 2018 8.480 8.360 8.470 52,205 +0.11(+1.31%)
Feb 13, 2018 8.278 8.360 8.260 8.360 81,598 +0.11(+1.33%)
Feb 12, 2018 8.150 8.278 8.141 8.251 129,294 +0.15(+1.81%)
Feb 09, 2018 8.122 8.154 7.921 8.104 127,022 +0.04(+0.45%)
Feb 08, 2018 8.315 8.067 8.067 65,694 -0.22(-2.65%)
Feb 07, 2018 8.324 8.397 8.269 8.287 92,594 -0.05(-0.55%)
Feb 06, 2018 8.113 8.351 8.040 8.333 341,238 +0.02(+0.21%)
Feb 05, 2018 8.470 8.498 8.260 8.316 115,095 -0.21(-2.46%)
Feb 02, 2018 8.635 8.635 8.525 8.525 73,994 -0.19(-2.21%)
Feb 01, 2018 8.736 8.745 8.699 8.718 112,500 -0.05(-0.52%)
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%)
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.