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 )

13.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 28, 2019 10.11 10.16 10.10 10.14 250,003 +0.03(+0.28%)
Jun 27, 2019 10.01 10.11 9.989 10.11 1,039,604 +0.09(+0.86%)
Jun 26, 2019 10.10 10.10 10.01 10.03 289,097 +0.02(+0.19%)
Jun 25, 2019 10.13 10.13 10.01 10.01 383,554 -0.10(-1.04%)
Jun 24, 2019 10.15 10.16 10.10 10.11 223,493 +0.00(+0.00%)
Jun 21, 2019 10.11 10.12 10.08 10.11 265,005 -0.04(-0.38%)
Jun 20, 2019 10.13 10.16 10.08 10.15 214,044 +0.14(+1.43%)
Jun 19, 2019 9.999 10.03 9.923 10.01 214,664 +0.03(+0.29%)
Jun 18, 2019 9.894 10.01 9.894 9.980 413,598 +0.17(+1.75%)
Jun 17, 2019 9.837 9.837 9.780 9.808 325,043 -0.05(-0.50%)
Jun 14, 2019 9.877 9.914 9.810 9.858 386,453 -0.08(-0.76%)
Jun 13, 2019 9.877 9.933 9.858 9.933 166,141 +0.10(+1.06%)
Jun 12, 2019 9.877 9.886 9.792 9.829 289,331 -0.06(-0.57%)
Jun 11, 2019 9.924 9.924 9.848 9.886 160,268 +0.04(+0.38%)
Jun 10, 2019 9.867 9.886 9.801 9.848 137,844 +0.00(+0.00%)
Jun 07, 2019 9.792 9.877 9.744 9.848 102,004 +0.17(+1.76%)
Jun 06, 2019 9.697 9.716 9.640 9.678 109,777 -0.02(-0.20%)
Jun 05, 2019 9.650 9.716 9.640 9.697 204,546 -0.02(-0.19%)
Jun 04, 2019 9.659 9.716 9.621 9.716 374,153 +0.11(+1.18%)
Jun 03, 2019 9.498 9.621 9.498 9.602 358,493 +0.15(+1.60%)
May 31, 2019 9.413 9.479 9.386 9.451 547,123 -0.05(-0.50%)
May 30, 2019 9.451 9.517 9.451 9.498 154,026 +0.08(+0.80%)
May 29, 2019 9.423 9.423 9.356 9.423 64,136 -0.08(-0.80%)
May 28, 2019 9.451 9.498 9.424 9.498 75,007 +0.13(+1.41%)
May 24, 2019 9.385 9.432 9.366 9.366 46,192 +0.05(+0.51%)
May 23, 2019 9.404 9.423 9.271 9.318 125,947 -0.18(-1.89%)
May 22, 2019 9.479 9.527 9.470 9.498 197,647 +0.06(+0.60%)
May 21, 2019 9.366 9.498 9.366 9.441 132,878 +0.12(+1.32%)
May 20, 2019 9.328 9.328 9.233 9.318 83,535 -0.03(-0.30%)
May 17, 2019 9.413 9.423 9.340 9.347 81,603 -0.12(-1.30%)
May 16, 2019 9.441 9.536 9.441 9.470 84,176 +0.08(+0.81%)
May 15, 2019 9.337 9.448 9.281 9.394 342,745 +0.02(+0.20%)
May 14, 2019 9.328 9.394 9.318 9.375 116,809 +0.10(+1.12%)
May 13, 2019 9.290 9.366 9.204 9.271 173,277 -0.26(-2.78%)
May 10, 2019 9.451 9.536 9.404 9.536 244,281 +0.08(+0.80%)
May 09, 2019 9.441 9.479 9.347 9.460 139,532 -0.08(-0.79%)
May 08, 2019 9.593 9.631 9.536 9.536 134,152 -0.04(-0.40%)
May 07, 2019 9.536 9.602 9.517 9.574 163,972 +0.06(+0.60%)
May 06, 2019 9.470 9.527 9.460 9.517 226,874 -0.15(-1.57%)
May 03, 2019 9.583 9.669 9.583 9.669 155,807 +0.15(+1.59%)
May 02, 2019 9.574 9.583 9.470 9.517 87,831 -0.06(-0.59%)
May 01, 2019 9.650 9.716 9.574 9.574 341,412 -0.04(-0.39%)
Apr 30, 2019 9.621 9.621 9.555 9.612 659,221 +0.04(+0.40%)
Apr 29, 2019 9.621 9.621 9.564 9.574 139,055 +0.00(+0.00%)
Apr 26, 2019 9.564 9.593 9.527 9.574 87,417 +0.02(+0.20%)
Apr 25, 2019 9.555 9.564 9.508 9.555 61,162 -0.04(-0.39%)
Apr 24, 2019 9.621 9.621 9.583 9.593 179,429 -0.05(-0.49%)
Apr 23, 2019 9.555 9.640 9.546 9.640 210,700 +0.09(+0.89%)
Apr 22, 2019 9.555 9.564 9.517 9.555 129,167 +0.00(+0.00%)
Apr 18, 2019 9.564 9.574 9.527 9.555 66,382 -0.03(-0.30%)
Apr 17, 2019 9.593 9.593 9.517 9.583 122,889 +0.05(+0.50%)
Apr 16, 2019 9.555 9.555 9.536 9.536 89,871 -0.01(-0.10%)
Apr 15, 2019 9.536 9.546 9.489 9.546 206,625 +0.07(+0.70%)
Apr 12, 2019 9.508 9.509 9.460 9.479 92,913 -0.02(-0.20%)
Apr 11, 2019 9.555 9.555 9.479 9.498 141,484 -0.09(-0.99%)
Apr 10, 2019 9.498 9.593 9.498 9.593 113,182 +0.11(+1.20%)
Apr 09, 2019 9.564 9.564 9.470 9.479 145,944 -0.07(-0.69%)
Apr 08, 2019 9.555 9.555 9.536 9.546 115,462 -0.01(-0.10%)
Apr 05, 2019 9.460 9.555 9.455 9.555 94,287 +0.11(+1.20%)
Apr 04, 2019 9.375 9.451 9.375 9.441 108,365 +0.08(+0.81%)
Apr 03, 2019 9.385 9.441 9.366 9.366 228,683 +0.01(+0.10%)
Apr 02, 2019 9.356 9.356 9.309 9.356 213,438 +0.04(+0.41%)
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.