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 )

13.02 -0.08 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Jul 31, 2018 8.513 8.560 8.494 8.513 38,616 -0.01(-0.11%)
Jul 30, 2018 8.503 8.522 8.466 8.522 72,318 +0.02(+0.22%)
Jul 27, 2018 8.531 8.550 8.485 8.503 47,193 +0.02(+0.22%)
Jul 26, 2018 8.531 8.560 8.485 8.485 52,549 -0.11(-1.30%)
Jul 25, 2018 8.475 8.597 8.457 8.597 37,005 +0.14(+1.66%)
Jul 24, 2018 8.410 8.494 8.373 8.457 56,660 +0.10(+1.23%)
Jul 23, 2018 8.391 8.410 8.354 8.354 64,158 -0.01(-0.11%)
Jul 20, 2018 8.345 8.401 8.317 8.363 37,807 +0.05(+0.56%)
Jul 19, 2018 8.279 8.335 8.270 8.317 99,108 +0.00(+0.00%)
Jul 18, 2018 8.298 8.326 8.261 8.317 46,262 +0.02(+0.23%)
Jul 17, 2018 8.251 8.317 8.251 8.298 49,351 +0.00(+0.00%)
Jul 16, 2018 8.298 8.310 8.279 8.298 66,403 -0.04(-0.45%)
Jul 13, 2018 8.335 8.354 8.260 8.335 33,827 -0.05(-0.56%)
Jul 12, 2018 8.335 8.382 8.332 8.382 53,789 +0.10(+1.24%)
Jul 11, 2018 8.335 8.364 8.270 8.279 45,402 -0.10(-1.23%)
Jul 10, 2018 8.382 8.410 8.345 8.382 60,050 -0.02(-0.30%)
Jul 09, 2018 8.410 8.410 8.354 8.407 67,318 +0.11(+1.31%)
Jul 06, 2018 8.195 8.317 8.195 8.298 42,683 +0.08(+1.02%)
Jul 05, 2018 8.204 8.223 8.130 8.214 42,675 +0.02(+0.23%)
Jul 03, 2018 8.195 8.195 8.195 0 +0.04(+0.46%)
Jul 02, 2018 8.102 8.158 8.055 8.158 134,687 +0.00(+0.00%)
Jun 29, 2018 8.167 8.176 8.148 8.158 41,887 +0.07(+0.81%)
Jun 28, 2018 8.046 8.102 8.018 8.092 50,213 +0.00(+0.01%)
Jun 27, 2018 8.232 8.241 8.083 8.091 98,636 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.186 8.242 160,323 -0.07(-0.90%)
Jun 25, 2018 8.345 8.354 8.240 8.317 66,764 -0.05(-0.56%)
Jun 22, 2018 8.373 8.391 8.359 8.363 78,271 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.289 8.298 55,539 -0.06(-0.67%)
Jun 20, 2018 8.363 8.366 8.317 8.354 133,503 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,395 -0.04(-0.51%)
Jun 18, 2018 8.379 8.434 8.342 8.397 197,509 -0.05(-0.55%)
Jun 15, 2018 8.471 8.388 8.443 93,140 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.471 60,012 -0.02(-0.22%)
Jun 13, 2018 8.517 8.517 8.461 8.489 44,792 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.485 84,446 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.471 8.489 152,794 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,085 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.425 8.480 137,159 -0.08(-0.97%)
Jun 06, 2018 8.581 8.590 8.526 8.563 134,612 -0.01(-0.11%)
Jun 05, 2018 8.683 8.683 8.563 8.572 83,139 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.692 8.701 175,651 -0.20(-2.28%)
Jun 01, 2018 8.996 9.005 8.904 8.904 109,733 -0.05(-0.51%)
May 31, 2018 8.996 9.005 8.913 8.950 251,114 -0.04(-0.41%)
May 30, 2018 8.867 8.987 8.858 8.987 110,294 +0.15(+1.67%)
May 29, 2018 8.913 8.941 8.803 8.839 141,037 -0.14(-1.54%)
May 25, 2018 8.978 8.978 8.978 0 -0.11(-1.22%)
May 24, 2018 9.153 9.217 9.061 9.088 79,718 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.153 9.199 94,285 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.236 136,605 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,920 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,122 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.144 9.171 71,765 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.199 237,184 +0.03(+0.30%)
May 15, 2018 9.190 9.208 9.125 9.171 121,550 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.199 133,216 +0.05(+0.50%)
May 11, 2018 9.236 9.263 9.148 9.153 146,140 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.227 113,664 +0.17(+1.83%)
May 09, 2018 9.042 9.061 8.969 9.061 106,138 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.978 48,291 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,735 +0.05(+0.51%)
May 04, 2018 9.015 9.077 8.979 9.042 69,084 +0.02(+0.20%)
May 03, 2018 9.061 9.061 8.944 9.024 45,888 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.015 9.042 95,352 -0.05(-0.51%)
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.