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 )

13.02 -0.08 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Feb 28, 2019 9.214 9.223 9.148 9.177 561,052 -0.06(-0.61%)
Feb 27, 2019 9.233 9.233 9.125 9.233 435,110 -0.07(-0.71%)
Feb 26, 2019 9.262 9.309 9.243 9.300 208,320 +0.02(+0.20%)
Feb 25, 2019 9.385 9.385 9.262 9.281 128,750 +0.04(+0.41%)
Feb 22, 2019 9.205 9.262 9.167 9.243 105,598 +0.09(+0.93%)
Feb 21, 2019 9.148 9.158 9.110 9.158 167,771 +0.06(+0.62%)
Feb 20, 2019 9.120 9.158 9.082 9.101 127,809 -0.05(-0.52%)
Feb 19, 2019 9.044 9.158 9.044 9.148 61,506 +0.07(+0.73%)
Feb 15, 2019 9.139 9.139 9.073 9.082 78,115 -0.04(-0.41%)
Feb 14, 2019 9.044 9.139 9.035 9.120 89,984 +0.09(+0.94%)
Feb 13, 2019 9.054 9.054 9.006 9.035 45,427 +0.01(+0.10%)
Feb 12, 2019 9.044 9.044 9.006 9.025 91,267 +0.08(+0.85%)
Feb 11, 2019 8.921 8.950 8.893 8.950 73,747 +0.08(+0.85%)
Feb 08, 2019 8.827 8.893 8.827 8.874 78,115 -0.02(-0.21%)
Feb 07, 2019 8.978 8.978 8.845 8.893 108,870 -0.09(-1.05%)
Feb 06, 2019 8.987 9.063 8.987 8.987 64,122 -0.06(-0.63%)
Feb 05, 2019 8.997 9.044 8.987 9.044 195,177 +0.07(+0.74%)
Feb 04, 2019 8.978 8.987 8.912 8.978 89,828 -0.01(-0.11%)
Feb 01, 2019 9.044 9.044 8.940 8.987 141,748 +0.01(+0.11%)
Jan 31, 2019 8.893 8.978 8.855 8.978 579,859 +0.16(+1.82%)
Jan 30, 2019 8.779 8.874 8.751 8.817 57,006 +0.06(+0.65%)
Jan 29, 2019 8.713 8.770 8.713 8.760 156,619 +0.09(+1.04%)
Jan 28, 2019 8.704 8.704 8.637 8.670 94,486 -0.04(-0.43%)
Jan 25, 2019 8.713 8.751 8.675 8.708 105,915 +0.05(+0.60%)
Jan 24, 2019 8.514 8.656 8.505 8.656 96,842 +0.19(+2.23%)
Jan 23, 2019 8.458 8.477 8.410 8.467 97,705 +0.10(+1.24%)
Jan 22, 2019 8.486 8.495 8.363 8.363 93,798 -0.10(-1.23%)
Jan 18, 2019 8.514 8.514 8.467 8.467 40,378 -0.01(-0.11%)
Jan 17, 2019 8.335 8.486 8.335 8.477 33,657 +0.12(+1.47%)
Jan 16, 2019 8.372 8.401 8.344 8.354 29,525 +0.03(+0.34%)
Jan 15, 2019 8.363 8.372 8.306 8.325 57,376 -0.05(-0.56%)
Jan 14, 2019 8.382 8.382 8.316 8.372 34,221 -0.04(-0.45%)
Jan 11, 2019 8.372 8.415 8.325 8.410 122,933 +0.05(+0.57%)
Jan 10, 2019 8.297 8.372 8.278 8.363 51,547 +0.09(+1.14%)
Jan 09, 2019 8.249 8.278 8.212 8.268 44,397 +0.07(+0.81%)
Jan 08, 2019 8.183 8.202 8.089 8.202 64,556 +0.09(+1.17%)
Jan 07, 2019 8.051 8.126 8.041 8.108 109,317 +0.07(+0.82%)
Jan 04, 2019 7.899 8.041 7.871 8.041 36,996 +0.24(+3.03%)
Jan 03, 2019 7.852 7.871 7.786 7.805 64,253 -0.07(-0.84%)
Jan 02, 2019 7.814 7.928 7.767 7.871 67,143 +0.06(+0.73%)
Dec 31, 2018 7.899 7.899 7.767 7.814 310,346 +0.03(+0.36%)
Dec 28, 2018 7.824 7.881 7.758 7.786 87,734 +0.02(+0.24%)
Dec 27, 2018 7.720 7.795 7.609 7.767 97,086 -0.04(-0.48%)
Dec 26, 2018 7.549 7.805 7.521 7.805 374,017 +0.23(+3.00%)
Dec 24, 2018 7.710 7.710 7.568 7.578 76,635 -0.02(-0.25%)
Dec 21, 2018 7.758 7.805 7.597 7.597 100,524 -0.17(-2.19%)
Dec 20, 2018 7.862 7.937 7.721 7.767 114,699 -0.08(-1.08%)
Dec 19, 2018 7.975 8.041 7.815 7.852 96,411 -0.10(-1.20%)
Dec 18, 2018 8.079 8.089 7.928 7.947 249,773 -0.04(-0.53%)
Dec 17, 2018 8.185 8.185 7.970 7.989 68,935 -0.20(-2.40%)
Dec 14, 2018 8.223 8.232 8.148 8.185 55,008 +0.01(+0.11%)
Dec 13, 2018 8.326 8.326 8.176 8.176 58,486 -0.10(-1.24%)
Dec 12, 2018 8.354 8.354 8.176 8.279 72,782 +0.12(+1.49%)
Dec 11, 2018 8.251 8.251 8.111 8.157 44,923 +0.00(+0.06%)
Dec 10, 2018 8.101 8.167 8.036 8.153 93,707 +0.00(+0.06%)
Dec 07, 2018 8.326 8.354 8.148 8.148 51,583 -0.20(-2.35%)
Dec 06, 2018 8.223 8.344 8.142 8.344 376,336 -0.04(-0.45%)
Dec 04, 2018 8.512 8.512 8.344 8.382 183,540 -0.11(-1.32%)
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.