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 (%)
Dec 31, 2018 7.899 7.899 7.767 7.814 310,346 +0.03(+0.36%)
Dec 28, 2018 7.824 7.881 7.758 7.786 87,734 +0.02(+0.24%)
Dec 27, 2018 7.720 7.795 7.609 7.767 97,086 -0.04(-0.48%)
Dec 26, 2018 7.549 7.805 7.521 7.805 374,017 +0.23(+3.00%)
Dec 24, 2018 7.710 7.710 7.568 7.578 76,635 -0.02(-0.25%)
Dec 21, 2018 7.758 7.805 7.597 7.597 100,524 -0.17(-2.19%)
Dec 20, 2018 7.862 7.937 7.721 7.767 114,699 -0.08(-1.08%)
Dec 19, 2018 7.975 8.041 7.815 7.852 96,411 -0.10(-1.20%)
Dec 18, 2018 8.079 8.089 7.928 7.947 249,773 -0.04(-0.53%)
Dec 17, 2018 8.185 8.185 7.970 7.989 68,935 -0.20(-2.40%)
Dec 14, 2018 8.223 8.232 8.148 8.185 55,008 +0.01(+0.11%)
Dec 13, 2018 8.326 8.326 8.176 8.176 58,486 -0.10(-1.24%)
Dec 12, 2018 8.354 8.354 8.176 8.279 72,782 +0.12(+1.49%)
Dec 11, 2018 8.251 8.251 8.111 8.157 44,923 +0.00(+0.06%)
Dec 10, 2018 8.101 8.167 8.036 8.153 93,707 +0.00(+0.06%)
Dec 07, 2018 8.326 8.354 8.148 8.148 51,583 -0.20(-2.35%)
Dec 06, 2018 8.223 8.344 8.142 8.344 376,336 -0.04(-0.45%)
Dec 04, 2018 8.512 8.512 8.344 8.382 183,540 -0.11(-1.32%)
Dec 03, 2018 8.484 8.503 8.419 8.494 130,974 +0.09(+1.11%)
Nov 30, 2018 8.354 8.410 8.335 8.400 259,310 -0.01(-0.11%)
Nov 29, 2018 8.428 8.428 8.344 8.410 35,309 -0.03(-0.33%)
Nov 28, 2018 8.316 8.438 8.297 8.438 67,817 +0.17(+2.03%)
Nov 27, 2018 8.129 8.269 8.129 8.269 64,563 +0.14(+1.72%)
Nov 26, 2018 8.101 8.176 8.101 8.129 81,422 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.073 16,588 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.998 7.904 7.933 41,441 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.045 8.064 133,791 -0.08(-1.03%)
Nov 16, 2018 8.073 8.167 8.055 8.148 80,372 +0.06(+0.69%)
Nov 15, 2018 8.008 8.129 7.970 8.092 62,414 +0.06(+0.70%)
Nov 14, 2018 8.092 8.127 8.006 8.036 25,377 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.033 8.055 38,189 +0.00(+0.00%)
Nov 12, 2018 8.101 8.137 8.045 8.055 62,502 -0.03(-0.35%)
Nov 09, 2018 8.129 8.129 8.036 8.083 91,074 -0.07(-0.92%)
Nov 08, 2018 8.213 8.269 8.129 8.157 54,291 -0.06(-0.68%)
Nov 07, 2018 8.129 8.213 8.101 8.213 71,971 +0.22(+2.81%)
Nov 06, 2018 7.952 7.998 7.952 7.989 70,733 +0.08(+1.06%)
Nov 05, 2018 7.858 7.924 7.858 7.905 69,853 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.718 7.793 68,814 +0.00(+0.00%)
Nov 01, 2018 7.671 7.812 7.671 7.793 349,641 +0.21(+2.84%)
Oct 31, 2018 7.559 7.606 7.550 7.578 92,444 +0.09(+1.19%)
Oct 30, 2018 7.372 7.489 7.372 7.489 192,718 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,391 -0.16(-2.10%)
Oct 26, 2018 7.531 7.606 7.457 7.550 52,975 -0.06(-0.74%)
Oct 25, 2018 7.587 7.634 7.541 7.606 166,368 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,872 -0.18(-2.31%)
Oct 23, 2018 7.718 7.745 7.531 7.671 83,287 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.774 7.821 100,239 +0.01(+0.12%)
Oct 19, 2018 7.756 7.858 7.756 7.812 46,660 +0.03(+0.36%)
Oct 18, 2018 7.849 7.858 7.746 7.784 42,306 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.808 7.868 291,823 -0.02(-0.24%)
Oct 16, 2018 7.802 7.900 7.802 7.886 345,234 +0.16(+2.06%)
Oct 15, 2018 7.746 7.784 7.709 7.727 260,478 -0.03(-0.36%)
Oct 12, 2018 7.671 7.774 7.671 7.756 139,340 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.587 7.615 76,222 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,284 -0.24(-3.06%)
Oct 09, 2018 7.942 8.027 7.914 7.952 88,980 +0.01(+0.12%)
Oct 08, 2018 7.896 7.942 7.877 7.942 58,584 +0.06(+0.82%)
Oct 05, 2018 7.914 7.989 7.849 7.877 119,113 -0.06(-0.71%)
Oct 04, 2018 7.998 7.998 7.919 7.933 28,667 -0.11(-1.39%)
Oct 03, 2018 8.120 8.129 8.036 8.045 62,609 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,294 +0.07(+0.82%)
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.