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 (%)
Jan 31, 2019 8.835 8.920 8.798 8.920 583,622 +0.16(+1.82%)
Jan 30, 2019 8.723 8.817 8.694 8.760 57,376 +0.06(+0.65%)
Jan 29, 2019 8.657 8.713 8.657 8.704 157,635 +0.09(+1.04%)
Jan 28, 2019 8.647 8.647 8.582 8.615 95,099 -0.04(-0.43%)
Jan 25, 2019 8.657 8.694 8.619 8.652 106,602 +0.05(+0.60%)
Jan 24, 2019 8.459 8.600 8.450 8.600 97,471 +0.19(+2.23%)
Jan 23, 2019 8.403 8.422 8.356 8.412 98,339 +0.10(+1.24%)
Jan 22, 2019 8.431 8.441 8.309 8.309 94,407 -0.10(-1.23%)
Jan 18, 2019 8.459 8.459 8.412 8.412 40,640 -0.01(-0.11%)
Jan 17, 2019 8.281 8.431 8.281 8.422 33,875 +0.12(+1.47%)
Jan 16, 2019 8.318 8.347 8.290 8.300 29,716 +0.03(+0.34%)
Jan 15, 2019 8.309 8.318 8.253 8.271 57,748 -0.05(-0.57%)
Jan 14, 2019 8.328 8.328 8.262 8.318 34,443 -0.04(-0.45%)
Jan 11, 2019 8.318 8.361 8.271 8.356 123,731 +0.05(+0.57%)
Jan 10, 2019 8.243 8.318 8.224 8.309 51,882 +0.09(+1.14%)
Jan 09, 2019 8.196 8.224 8.159 8.215 44,685 +0.07(+0.81%)
Jan 08, 2019 8.130 8.149 8.036 8.149 64,975 +0.09(+1.17%)
Jan 07, 2019 7.999 8.074 7.989 8.055 110,027 +0.07(+0.82%)
Jan 04, 2019 7.848 7.989 7.820 7.989 37,236 +0.23(+3.03%)
Jan 03, 2019 7.801 7.820 7.736 7.755 64,670 -0.07(-0.84%)
Jan 02, 2019 7.764 7.877 7.717 7.820 67,578 +0.06(+0.73%)
Dec 31, 2018 7.848 7.848 7.717 7.764 312,360 +0.03(+0.36%)
Dec 28, 2018 7.773 7.830 7.707 7.736 88,303 +0.02(+0.24%)
Dec 27, 2018 7.670 7.745 7.560 7.717 97,716 -0.04(-0.48%)
Dec 26, 2018 7.501 7.755 7.473 7.755 376,444 +0.23(+3.00%)
Dec 24, 2018 7.661 7.661 7.520 7.529 77,132 -0.02(-0.25%)
Dec 21, 2018 7.707 7.755 7.548 7.548 101,176 -0.17(-2.19%)
Dec 20, 2018 7.811 7.886 7.671 7.717 115,443 -0.08(-1.08%)
Dec 19, 2018 7.924 7.989 7.764 7.801 97,037 -0.09(-1.20%)
Dec 18, 2018 8.027 8.036 7.877 7.895 251,394 -0.04(-0.53%)
Dec 17, 2018 8.133 8.133 7.919 7.938 69,380 -0.19(-2.40%)
Dec 14, 2018 8.170 8.179 8.096 8.133 55,364 +0.01(+0.11%)
Dec 13, 2018 8.272 8.272 8.123 8.123 58,864 -0.10(-1.24%)
Dec 12, 2018 8.300 8.300 8.123 8.226 73,253 +0.12(+1.49%)
Dec 11, 2018 8.198 8.198 8.058 8.105 45,214 +0.00(+0.06%)
Dec 10, 2018 8.049 8.114 7.984 8.100 94,313 +0.00(+0.06%)
Dec 07, 2018 8.272 8.300 8.096 8.096 51,917 -0.19(-2.35%)
Dec 06, 2018 8.170 8.291 8.089 8.291 378,770 -0.04(-0.45%)
Dec 04, 2018 8.458 8.458 8.291 8.328 184,727 -0.11(-1.32%)
Dec 03, 2018 8.430 8.448 8.365 8.439 131,821 +0.09(+1.11%)
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%)
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.