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 )

13.17 +0.11 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 8.775 8.775 8.775 0 +0.04(+0.42%)
Mar 28, 2018 8.821 8.839 8.710 8.738 110,423 -0.08(-0.94%)
Mar 27, 2018 8.987 8.987 8.793 8.821 46,344 -0.14(-1.54%)
Mar 26, 2018 8.839 8.959 8.804 8.959 55,765 +0.30(+3.51%)
Mar 23, 2018 8.766 8.814 8.655 8.655 48,320 -0.12(-1.37%)
Mar 22, 2018 8.849 8.913 8.756 8.775 83,813 -0.16(-1.75%)
Mar 21, 2018 8.858 8.978 8.858 8.932 51,625 +0.03(+0.31%)
Mar 20, 2018 8.858 8.904 8.840 8.904 51,132 +0.07(+0.84%)
Mar 19, 2018 8.803 8.849 8.766 8.830 65,905 +0.05(+0.52%)
Mar 16, 2018 8.803 8.830 8.756 8.784 82,618 -0.06(-0.73%)
Mar 15, 2018 8.876 8.922 8.812 8.849 35,261 +0.01(+0.10%)
Mar 14, 2018 8.867 8.867 8.812 8.839 43,978 +0.02(+0.21%)
Mar 13, 2018 8.867 8.904 8.767 8.821 42,131 -0.02(-0.21%)
Mar 12, 2018 8.830 8.849 8.807 8.839 34,425 +0.05(+0.52%)
Mar 09, 2018 8.793 8.803 8.747 8.793 50,997 +0.06(+0.74%)
Mar 08, 2018 8.747 8.747 8.664 8.729 46,595 -0.01(-0.11%)
Mar 07, 2018 8.664 8.738 35,457 +0.02(+0.21%)
Mar 06, 2018 8.692 8.738 8.673 8.720 59,641 +0.06(+0.74%)
Mar 05, 2018 8.572 8.664 8.562 8.655 46,898 +0.03(+0.32%)
Mar 02, 2018 8.489 8.627 8.461 8.627 101,866 +0.06(+0.64%)
Mar 01, 2018 8.637 8.655 8.508 8.572 39,620 -0.06(-0.64%)
Feb 28, 2018 8.729 8.729 8.591 8.627 71,051 -0.07(-0.85%)
Feb 27, 2018 8.803 8.849 8.698 8.701 84,057 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.720 8.830 87,915 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.720 64,982 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.723 8.775 51,463 +0.02(+0.21%)
Feb 21, 2018 8.766 8.849 8.729 8.756 111,160 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,680 -0.04(-0.42%)
Feb 16, 2018 8.747 8.747 8.747 0 +0.04(+0.42%)
Feb 15, 2018 8.581 8.710 8.563 8.710 104,058 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,864 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,066 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.305 128,450 +0.15(+1.81%)
Feb 09, 2018 8.176 8.208 7.973 8.157 126,194 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,266 -0.22(-2.65%)
Feb 07, 2018 8.379 8.452 8.323 8.342 91,990 -0.05(-0.55%)
Feb 06, 2018 8.167 8.406 8.093 8.388 339,012 +0.02(+0.21%)
Feb 05, 2018 8.526 8.554 8.314 8.370 114,344 -0.21(-2.46%)
Feb 02, 2018 8.692 8.692 8.581 8.581 73,511 -0.19(-2.21%)
Feb 01, 2018 8.793 8.803 8.756 8.775 111,767 -0.05(-0.52%)
Jan 31, 2018 8.904 8.913 8.803 8.821 178,298 +0.01(+0.07%)
Jan 30, 2018 8.849 8.863 8.777 8.815 139,271 +0.00(+0.04%)
Jan 29, 2018 8.876 8.876 8.793 8.812 56,793 -0.03(-0.31%)
Jan 26, 2018 8.821 8.849 8.775 8.839 75,079 +0.00(+0.04%)
Jan 25, 2018 8.867 8.876 8.812 8.836 67,409 +0.02(+0.28%)
Jan 24, 2018 8.849 8.849 8.756 8.812 144,350 -0.03(-0.39%)
Jan 23, 2018 8.904 8.913 8.830 8.846 151,063 -0.03(-0.34%)
Jan 22, 2018 8.867 8.895 8.867 8.876 68,206 +0.00(+0.00%)
Jan 19, 2018 8.895 8.895 8.839 8.876 63,673 +0.02(+0.21%)
Jan 18, 2018 8.885 8.922 8.821 8.858 139,762 -0.06(-0.72%)
Jan 17, 2018 8.867 8.922 8.821 8.922 95,917 +0.06(+0.62%)
Jan 16, 2018 8.996 9.005 8.830 8.867 268,787 -0.04(-0.47%)
Jan 12, 2018 8.909 8.909 8.909 0 -0.02(-0.26%)
Jan 11, 2018 8.821 8.940 8.812 8.932 115,180 +0.18(+2.00%)
Jan 10, 2018 8.793 8.793 8.738 8.756 87,209 -0.02(-0.21%)
Jan 09, 2018 8.830 8.839 8.738 8.775 111,876 -0.02(-0.21%)
Jan 08, 2018 8.692 8.793 8.681 8.793 168,194 +0.13(+1.49%)
Jan 05, 2018 8.673 8.701 8.637 8.664 181,510 +0.03(+0.32%)
Jan 04, 2018 8.683 8.710 8.591 8.637 395,396 -0.06(-0.74%)
Jan 03, 2018 8.729 8.729 8.673 8.701 69,666 -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.