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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Nov 30, 2018 8.300 8.356 8.281 8.346 260,987 -0.01(-0.11%)
Nov 29, 2018 8.374 8.374 8.291 8.356 35,537 -0.03(-0.33%)
Nov 28, 2018 8.263 8.383 8.244 8.383 68,256 +0.17(+2.03%)
Nov 27, 2018 8.077 8.216 8.077 8.216 64,980 +0.14(+1.72%)
Nov 26, 2018 8.049 8.123 8.049 8.077 81,948 +0.06(+0.69%)
Nov 23, 2018 7.984 8.031 7.956 8.021 16,695 -0.01(-0.12%)
Nov 21, 2018 8.031 8.031 8.031 0 +0.15(+1.88%)
Nov 20, 2018 7.938 7.947 7.853 7.882 41,709 -0.13(-1.62%)
Nov 19, 2018 8.096 8.096 7.993 8.012 134,656 -0.08(-1.03%)
Nov 16, 2018 8.021 8.114 8.003 8.096 80,892 +0.06(+0.69%)
Nov 15, 2018 7.956 8.077 7.919 8.040 62,817 +0.06(+0.70%)
Nov 14, 2018 8.040 8.075 7.954 7.984 25,541 -0.02(-0.23%)
Nov 13, 2018 8.012 8.058 7.982 8.003 38,436 +0.00(+0.00%)
Nov 12, 2018 8.049 8.084 7.993 8.003 62,906 -0.03(-0.35%)
Nov 09, 2018 8.077 8.077 7.984 8.031 91,663 -0.07(-0.92%)
Nov 08, 2018 8.161 8.216 8.077 8.105 54,642 -0.06(-0.68%)
Nov 07, 2018 8.077 8.161 8.049 8.161 72,436 +0.22(+2.81%)
Nov 06, 2018 7.901 7.947 7.901 7.938 71,190 +0.08(+1.06%)
Nov 05, 2018 7.808 7.873 7.808 7.854 70,305 +0.11(+1.44%)
Nov 02, 2018 7.817 7.826 7.669 7.743 69,259 +0.00(+0.00%)
Nov 01, 2018 7.622 7.761 7.622 7.743 351,902 +0.21(+2.84%)
Oct 31, 2018 7.511 7.557 7.501 7.529 93,042 +0.09(+1.19%)
Oct 30, 2018 7.325 7.441 7.325 7.441 193,964 +0.10(+1.33%)
Oct 29, 2018 7.520 7.520 7.303 7.344 178,539 -0.16(-2.10%)
Oct 26, 2018 7.483 7.557 7.409 7.501 53,317 -0.06(-0.74%)
Oct 25, 2018 7.539 7.585 7.492 7.557 167,444 +0.11(+1.50%)
Oct 24, 2018 7.631 7.631 7.418 7.446 173,990 -0.18(-2.31%)
Oct 23, 2018 7.669 7.695 7.483 7.622 83,826 -0.15(-1.91%)
Oct 22, 2018 7.882 7.901 7.724 7.771 100,887 +0.01(+0.12%)
Oct 19, 2018 7.706 7.808 7.706 7.761 46,962 +0.03(+0.36%)
Oct 18, 2018 7.799 7.808 7.696 7.734 42,579 -0.08(-1.07%)
Oct 17, 2018 7.854 7.854 7.758 7.817 293,710 -0.02(-0.24%)
Oct 16, 2018 7.752 7.850 7.752 7.836 347,466 +0.16(+2.06%)
Oct 15, 2018 7.696 7.734 7.659 7.678 262,162 -0.03(-0.36%)
Oct 12, 2018 7.622 7.724 7.622 7.706 140,241 +0.14(+1.84%)
Oct 11, 2018 7.659 7.659 7.539 7.566 76,715 -0.09(-1.21%)
Oct 10, 2018 7.854 7.854 7.659 7.659 939,320 -0.24(-3.06%)
Oct 09, 2018 7.891 7.975 7.864 7.901 89,555 +0.01(+0.12%)
Oct 08, 2018 7.845 7.891 7.826 7.891 58,962 +0.06(+0.82%)
Oct 05, 2018 7.864 7.938 7.799 7.826 119,884 -0.06(-0.71%)
Oct 04, 2018 7.947 7.947 7.868 7.882 28,852 -0.11(-1.39%)
Oct 03, 2018 8.068 8.077 7.984 7.993 63,014 -0.04(-0.46%)
Oct 02, 2018 7.938 8.031 7.938 8.031 29,484 +0.06(+0.82%)
Oct 01, 2018 7.984 8.003 7.956 7.966 56,239 -0.02(-0.23%)
Sep 28, 2018 8.031 8.031 7.938 7.984 71,413 +0.00(+0.00%)
Sep 27, 2018 7.975 8.003 7.947 7.984 72,435 -0.02(-0.23%)
Sep 26, 2018 8.012 8.058 7.984 8.003 138,322 +0.00(+0.00%)
Sep 25, 2018 8.058 8.058 8.003 8.003 29,424 -0.04(-0.46%)
Sep 24, 2018 8.123 8.133 8.040 8.040 56,719 -0.07(-0.92%)
Sep 21, 2018 8.123 8.179 8.114 8.114 68,720 +0.03(+0.34%)
Sep 20, 2018 7.993 8.095 7.993 8.086 80,294 +0.08(+1.04%)
Sep 19, 2018 8.031 8.031 7.993 8.003 39,973 +0.03(+0.35%)
Sep 18, 2018 7.901 8.003 7.901 7.975 40,242 +0.09(+1.18%)
Sep 17, 2018 7.864 7.891 7.854 7.882 48,158 +0.02(+0.24%)
Sep 14, 2018 7.882 7.929 7.845 7.864 162,753 -0.02(-0.24%)
Sep 13, 2018 7.938 7.965 7.873 7.882 50,753 -0.05(-0.59%)
Sep 12, 2018 7.873 7.956 7.873 7.929 33,632 +0.02(+0.23%)
Sep 11, 2018 7.882 7.938 7.845 7.910 228,804 +0.03(+0.35%)
Sep 10, 2018 7.919 7.919 7.864 7.882 100,446 +0.00(+0.00%)
Sep 07, 2018 7.901 7.929 7.873 7.882 38,668 -0.05(-0.59%)
Sep 06, 2018 7.938 7.975 7.910 7.929 68,737 +0.00(+0.00%)
Sep 05, 2018 8.021 8.021 7.891 7.929 65,390 -0.05(-0.58%)
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.