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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 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 (%)
Apr 30, 2018 9.171 9.189 9.052 9.079 268,971 -0.05(-0.51%)
Apr 27, 2018 9.115 9.143 9.092 9.125 83,594 +0.16(+1.75%)
Apr 26, 2018 8.940 8.976 8.894 8.968 49,444 +0.11(+1.25%)
Apr 25, 2018 8.867 8.871 8.811 8.857 49,815 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.848 8.885 107,944 -0.06(-0.72%)
Apr 23, 2018 9.023 9.033 8.913 8.950 109,555 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.986 9.023 70,976 -0.04(-0.41%)
Apr 19, 2018 9.069 9.102 9.014 9.060 82,889 -0.01(-0.10%)
Apr 18, 2018 8.986 9.079 8.986 9.069 86,066 +0.08(+0.92%)
Apr 17, 2018 8.922 8.986 8.894 8.986 55,234 +0.06(+0.72%)
Apr 16, 2018 8.986 8.986 8.894 8.922 180,146 -0.06(-0.62%)
Apr 13, 2018 9.033 9.043 8.940 8.977 276,058 -0.08(-0.92%)
Apr 12, 2018 9.042 9.069 9.029 9.060 103,669 +0.04(+0.47%)
Apr 11, 2018 9.014 9.042 8.968 9.018 59,467 -0.02(-0.26%)
Apr 10, 2018 9.014 9.085 9.014 9.042 74,828 +0.06(+0.62%)
Apr 09, 2018 8.986 9.033 8.922 8.986 106,391 +0.12(+1.35%)
Apr 06, 2018 8.950 9.014 8.857 8.867 119,839 -0.12(-1.38%)
Apr 05, 2018 8.940 9.005 8.940 8.991 355,339 +0.06(+0.67%)
Apr 04, 2018 8.756 8.931 8.756 8.931 58,795 +0.08(+0.94%)
Apr 03, 2018 8.784 8.857 8.756 8.848 1,350,879 +0.20(+2.35%)
Apr 02, 2018 8.765 8.779 8.606 8.645 84,236 -0.13(-1.47%)
Mar 29, 2018 8.774 8.774 8.774 0 +0.04(+0.42%)
Mar 28, 2018 8.821 8.839 8.710 8.738 110,429 -0.08(-0.94%)
Mar 27, 2018 8.986 8.986 8.793 8.820 46,346 -0.14(-1.54%)
Mar 26, 2018 8.839 8.959 8.804 8.959 55,768 +0.30(+3.51%)
Mar 23, 2018 8.765 8.813 8.655 8.655 48,322 -0.12(-1.37%)
Mar 22, 2018 8.848 8.913 8.756 8.774 83,817 -0.16(-1.75%)
Mar 21, 2018 8.857 8.977 8.857 8.931 51,628 +0.03(+0.31%)
Mar 20, 2018 8.857 8.903 8.839 8.903 51,134 +0.07(+0.84%)
Mar 19, 2018 8.802 8.848 8.765 8.830 65,908 +0.05(+0.52%)
Mar 16, 2018 8.802 8.830 8.756 8.784 82,622 -0.06(-0.73%)
Mar 15, 2018 8.876 8.922 8.811 8.848 35,263 +0.01(+0.10%)
Mar 14, 2018 8.867 8.867 8.811 8.839 43,980 +0.02(+0.21%)
Mar 13, 2018 8.867 8.903 8.766 8.821 42,133 -0.02(-0.21%)
Mar 12, 2018 8.830 8.848 8.807 8.839 34,427 +0.05(+0.52%)
Mar 09, 2018 8.793 8.802 8.747 8.793 50,999 +0.06(+0.74%)
Mar 08, 2018 8.747 8.747 8.664 8.728 46,597 -0.01(-0.11%)
Mar 07, 2018 8.664 8.738 35,458 +0.02(+0.21%)
Mar 06, 2018 8.691 8.738 8.673 8.719 59,643 +0.06(+0.74%)
Mar 05, 2018 8.572 8.664 8.562 8.655 46,900 +0.03(+0.32%)
Mar 02, 2018 8.489 8.627 8.461 8.627 101,870 +0.06(+0.64%)
Mar 01, 2018 8.636 8.654 8.507 8.572 39,621 -0.06(-0.64%)
Feb 28, 2018 8.728 8.728 8.590 8.627 71,054 -0.07(-0.85%)
Feb 27, 2018 8.802 8.848 8.698 8.701 84,061 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.719 8.830 87,919 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.719 64,985 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.722 8.774 51,465 +0.02(+0.21%)
Feb 21, 2018 8.765 8.848 8.728 8.756 111,165 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,683 -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 8.562 8.710 104,063 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,866 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,069 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.304 128,456 +0.15(+1.81%)
Feb 09, 2018 8.175 8.208 7.973 8.157 126,200 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,269 -0.22(-2.65%)
Feb 07, 2018 8.378 8.452 8.323 8.341 91,994 -0.05(-0.55%)
Feb 06, 2018 8.166 8.406 8.092 8.387 339,028 +0.02(+0.21%)
Feb 05, 2018 8.526 8.553 8.314 8.370 114,350 -0.21(-2.46%)
Feb 02, 2018 8.691 8.691 8.581 8.581 73,515 -0.19(-2.21%)
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.