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 )

14.37 -0.16 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 29, 2020 11.21 11.39 11.17 11.37 514,727 +0.21(+1.88%)
May 28, 2020 11.29 11.38 11.16 11.16 581,908 -0.14(-1.27%)
May 27, 2020 11.30 11.32 10.94 11.30 639,287 +0.10(+0.85%)
May 26, 2020 11.22 11.30 11.16 11.21 911,634 +0.40(+3.71%)
May 22, 2020 10.86 10.88 10.78 10.81 454,868 -0.13(-1.22%)
May 21, 2020 11.00 11.04 10.80 10.94 295,454 -0.07(-0.61%)
May 20, 2020 11.09 11.11 10.91 11.01 405,909 +0.18(+1.67%)
May 19, 2020 10.80 11.02 10.73 10.83 570,463 -0.05(-0.44%)
May 18, 2020 10.62 10.88 10.60 10.87 393,797 +0.58(+5.65%)
May 15, 2020 10.36 10.36 10.18 10.29 278,330 -0.07(-0.64%)
May 14, 2020 10.13 10.36 9.949 10.36 596,093 +0.08(+0.74%)
May 13, 2020 10.58 10.65 10.22 10.28 749,201 -0.30(-2.80%)
May 12, 2020 10.71 10.87 10.57 10.58 370,370 -0.09(-0.80%)
May 11, 2020 10.56 10.68 10.51 10.66 500,907 +0.05(+0.45%)
May 08, 2020 10.49 10.62 10.43 10.62 360,414 +0.33(+3.25%)
May 07, 2020 10.28 10.32 10.15 10.28 520,635 +0.11(+1.13%)
May 06, 2020 10.15 10.27 10.07 10.17 440,564 +0.10(+1.04%)
May 05, 2020 10.17 10.21 10.03 10.06 612,535 +0.10(+0.96%)
May 04, 2020 9.873 9.968 9.777 9.968 373,511 +0.06(+0.58%)
May 01, 2020 10.08 10.08 9.797 9.911 823,564 -0.35(-3.44%)
Apr 30, 2020 10.49 10.49 10.17 10.26 765,600 -0.29(-2.71%)
Apr 29, 2020 10.32 10.61 10.25 10.55 821,539 +0.42(+4.14%)
Apr 28, 2020 10.18 10.24 10.03 10.13 582,736 +0.20(+2.02%)
Apr 27, 2020 9.797 9.940 9.739 9.930 343,325 +0.21(+2.16%)
Apr 24, 2020 9.863 9.869 9.596 9.720 468,916 -0.11(-1.16%)
Apr 23, 2020 9.797 10.02 9.777 9.835 401,863 +0.04(+0.39%)
Apr 22, 2020 9.663 9.825 9.663 9.797 566,849 +0.24(+2.50%)
Apr 21, 2020 9.749 9.825 9.539 9.558 1,421,476 -0.34(-3.47%)
Apr 20, 2020 9.930 10.07 9.835 9.902 468,373 -0.13(-1.33%)
Apr 17, 2020 10.01 10.14 9.949 10.04 545,024 +0.27(+2.73%)
Apr 16, 2020 9.806 9.873 9.682 9.768 588,020 -0.02(-0.19%)
Apr 15, 2020 9.835 9.854 9.644 9.787 663,780 -0.32(-3.21%)
Apr 14, 2020 10.04 10.26 9.978 10.11 598,014 +0.16(+1.63%)
Apr 13, 2020 9.968 10.01 9.720 9.949 689,200 -0.08(-0.76%)
Apr 09, 2020 9.978 10.16 9.859 10.03 836,249 +0.20(+2.04%)
Apr 08, 2020 9.644 9.873 9.558 9.825 1,174,378 +0.28(+2.90%)
Apr 07, 2020 9.730 9.873 9.501 9.549 743,202 +0.18(+1.93%)
Apr 06, 2020 9.072 9.367 9.014 9.367 518,204 +0.59(+6.74%)
Apr 03, 2020 8.909 8.995 8.700 8.776 410,314 -0.07(-0.76%)
Apr 02, 2020 8.776 9.053 8.709 8.843 358,738 +0.08(+0.87%)
Apr 01, 2020 8.986 8.986 8.709 8.766 461,075 -0.34(-3.77%)
Mar 31, 2020 9.119 9.329 9.062 9.110 1,277,948 -0.02(-0.21%)
Mar 30, 2020 9.062 9.138 8.929 9.129 1,847,651 +0.08(+0.84%)
Mar 27, 2020 9.196 9.305 8.976 9.053 589,054 -0.58(-6.04%)
Mar 26, 2020 9.425 9.777 9.425 9.634 922,188 +0.34(+3.70%)
Mar 25, 2020 9.005 9.539 8.766 9.291 780,787 +0.44(+4.96%)
Mar 24, 2020 8.509 8.881 8.461 8.852 1,217,070 +0.91(+11.40%)
Mar 23, 2020 8.213 8.242 7.717 7.946 970,960 -0.34(-4.14%)
Mar 20, 2020 8.394 8.766 8.194 8.289 817,798 -0.01(-0.11%)
Mar 19, 2020 7.927 8.404 7.708 8.299 827,054 +0.19(+2.35%)
Mar 18, 2020 8.356 8.595 7.851 8.108 759,360 -0.93(-10.24%)
Mar 17, 2020 8.642 9.033 8.385 9.033 1,207,331 +0.54(+6.40%)
Mar 16, 2020 8.700 8.967 8.375 8.490 862,767 -1.01(-10.64%)
Mar 13, 2020 9.730 9.952 9.024 9.501 667,049 +0.48(+5.29%)
Mar 12, 2020 9.539 9.558 8.976 9.024 1,509,654 -1.33(-12.81%)
Mar 11, 2020 10.77 10.80 10.12 10.35 1,668,103 -0.68(-6.14%)
Mar 10, 2020 11.18 11.23 10.69 11.03 1,897,416 +0.25(+2.30%)
Mar 09, 2020 11.15 11.26 10.67 10.78 2,120,156 -1.37(-11.30%)
Mar 06, 2020 12.18 12.28 11.93 12.15 839,184 -0.38(-3.04%)
Mar 05, 2020 12.41 12.66 12.33 12.53 1,542,210 -0.13(-1.05%)
Mar 04, 2020 12.49 12.67 12.33 12.67 1,088,419 +0.47(+3.83%)
Mar 03, 2020 12.31 12.53 12.11 12.20 1,933,545 +0.10(+0.79%)
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.