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 (%)
Mar 29, 2019 9.145 9.201 9.145 9.173 75,859 +0.04(+0.41%)
Mar 28, 2019 9.089 9.136 9.061 9.136 67,624 +0.11(+1.25%)
Mar 27, 2019 9.061 9.107 9.004 9.023 379,124 -0.08(-0.93%)
Mar 26, 2019 9.117 9.117 9.051 9.108 317,940 +0.07(+0.73%)
Mar 25, 2019 9.042 9.070 8.967 9.042 99,047 -0.02(-0.21%)
Mar 22, 2019 9.220 9.220 9.032 9.061 123,949 -0.18(-1.93%)
Mar 21, 2019 9.286 9.296 9.211 9.239 119,665 -0.11(-1.21%)
Mar 20, 2019 9.296 9.371 9.249 9.352 351,177 +0.07(+0.71%)
Mar 19, 2019 9.314 9.361 9.286 9.286 153,164 -0.05(-0.50%)
Mar 18, 2019 9.286 9.333 9.258 9.333 78,051 +0.09(+1.02%)
Mar 15, 2019 9.267 9.267 9.202 9.239 77,561 +0.00(+0.00%)
Mar 14, 2019 9.239 9.249 9.202 9.239 85,152 -0.05(-0.51%)
Mar 13, 2019 9.211 9.296 9.211 9.286 129,349 +0.08(+0.82%)
Mar 12, 2019 9.145 9.230 9.145 9.211 140,679 +0.08(+0.82%)
Mar 11, 2019 8.985 9.136 8.985 9.136 247,539 +0.21(+2.32%)
Mar 08, 2019 8.873 8.929 8.835 8.929 63,517 -0.01(-0.11%)
Mar 07, 2019 9.023 9.046 8.929 8.938 407,041 -0.13(-1.45%)
Mar 06, 2019 9.136 9.159 9.043 9.070 93,072 -0.12(-1.33%)
Mar 05, 2019 9.183 9.211 9.155 9.192 158,195 +0.07(+0.72%)
Mar 04, 2019 9.164 9.202 9.108 9.126 123,339 +0.02(+0.21%)
Mar 01, 2019 9.164 9.164 9.070 9.108 353,230 -0.01(-0.10%)
Feb 28, 2019 9.155 9.163 9.089 9.117 564,720 -0.06(-0.61%)
Feb 27, 2019 9.173 9.173 9.065 9.173 437,955 -0.07(-0.71%)
Feb 26, 2019 9.202 9.249 9.183 9.239 209,681 +0.02(+0.20%)
Feb 25, 2019 9.324 9.324 9.202 9.220 129,592 +0.04(+0.41%)
Feb 22, 2019 9.145 9.202 9.108 9.183 106,288 +0.08(+0.93%)
Feb 21, 2019 9.089 9.098 9.051 9.098 168,867 +0.06(+0.62%)
Feb 20, 2019 9.061 9.098 9.023 9.042 128,645 -0.05(-0.52%)
Feb 19, 2019 8.985 9.098 8.985 9.089 61,909 +0.07(+0.73%)
Feb 15, 2019 9.079 9.079 9.014 9.023 78,625 -0.04(-0.41%)
Feb 14, 2019 8.985 9.079 8.976 9.061 90,572 +0.08(+0.94%)
Feb 13, 2019 8.995 8.995 8.948 8.976 45,724 +0.01(+0.10%)
Feb 12, 2019 8.985 8.985 8.948 8.967 91,864 +0.08(+0.85%)
Feb 11, 2019 8.863 8.891 8.835 8.891 74,229 +0.08(+0.85%)
Feb 08, 2019 8.769 8.835 8.769 8.816 78,625 -0.02(-0.21%)
Feb 07, 2019 8.920 8.920 8.788 8.835 109,582 -0.09(-1.05%)
Feb 06, 2019 8.929 9.004 8.929 8.929 64,541 -0.06(-0.63%)
Feb 05, 2019 8.938 8.985 8.929 8.985 196,453 +0.07(+0.74%)
Feb 04, 2019 8.920 8.929 8.854 8.920 90,415 -0.01(-0.11%)
Feb 01, 2019 8.985 8.985 8.882 8.929 142,675 +0.01(+0.11%)
Jan 31, 2019 8.835 8.920 8.797 8.920 583,650 +0.16(+1.82%)
Jan 30, 2019 8.722 8.816 8.694 8.760 57,378 +0.06(+0.65%)
Jan 29, 2019 8.656 8.713 8.656 8.703 157,643 +0.09(+1.04%)
Jan 28, 2019 8.647 8.647 8.581 8.614 95,104 -0.04(-0.43%)
Jan 25, 2019 8.656 8.694 8.619 8.652 106,607 +0.05(+0.60%)
Jan 24, 2019 8.459 8.600 8.450 8.600 97,475 +0.19(+2.23%)
Jan 23, 2019 8.403 8.421 8.356 8.412 98,343 +0.10(+1.24%)
Jan 22, 2019 8.431 8.440 8.309 8.309 94,411 -0.10(-1.23%)
Jan 18, 2019 8.459 8.459 8.412 8.412 40,642 -0.01(-0.11%)
Jan 17, 2019 8.280 8.431 8.280 8.421 33,877 +0.12(+1.47%)
Jan 16, 2019 8.318 8.346 8.290 8.299 29,718 +0.03(+0.34%)
Jan 15, 2019 8.309 8.318 8.252 8.271 57,751 -0.05(-0.56%)
Jan 14, 2019 8.327 8.327 8.262 8.318 34,445 -0.04(-0.45%)
Jan 11, 2019 8.318 8.360 8.271 8.356 123,737 +0.05(+0.57%)
Jan 10, 2019 8.243 8.318 8.224 8.309 51,884 +0.09(+1.14%)
Jan 09, 2019 8.196 8.224 8.158 8.215 44,687 +0.07(+0.81%)
Jan 08, 2019 8.130 8.149 8.036 8.149 64,978 +0.09(+1.17%)
Jan 07, 2019 7.999 8.074 7.989 8.055 110,032 +0.07(+0.82%)
Jan 04, 2019 7.848 7.989 7.820 7.989 37,238 +0.23(+3.03%)
Jan 03, 2019 7.801 7.820 7.735 7.754 64,673 -0.07(-0.84%)
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.