Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.414 9.480 9.386 9.451 547,097 -0.05(-0.50%)
May 30, 2019 9.451 9.518 9.451 9.499 154,019 +0.08(+0.80%)
May 29, 2019 9.423 9.423 9.357 9.423 64,133 -0.08(-0.80%)
May 28, 2019 9.451 9.499 9.424 9.499 75,003 +0.13(+1.41%)
May 24, 2019 9.385 9.432 9.366 9.366 46,190 +0.05(+0.51%)
May 23, 2019 9.404 9.423 9.272 9.319 125,941 -0.18(-1.89%)
May 22, 2019 9.480 9.527 9.470 9.499 197,637 +0.06(+0.60%)
May 21, 2019 9.366 9.499 9.366 9.442 132,871 +0.12(+1.32%)
May 20, 2019 9.328 9.328 9.234 9.319 83,531 -0.03(-0.30%)
May 17, 2019 9.414 9.423 9.340 9.347 81,599 -0.12(-1.30%)
May 16, 2019 9.442 9.537 9.442 9.470 84,172 +0.08(+0.81%)
May 15, 2019 9.338 9.449 9.281 9.395 342,729 +0.02(+0.20%)
May 14, 2019 9.328 9.395 9.319 9.376 116,803 +0.10(+1.12%)
May 13, 2019 9.291 9.366 9.204 9.272 173,269 -0.26(-2.78%)
May 10, 2019 9.451 9.537 9.404 9.537 244,270 +0.08(+0.80%)
May 09, 2019 9.442 9.480 9.348 9.461 139,525 -0.08(-0.79%)
May 08, 2019 9.593 9.631 9.537 9.537 134,146 -0.04(-0.40%)
May 07, 2019 9.537 9.603 9.518 9.574 163,964 +0.06(+0.60%)
May 06, 2019 9.470 9.527 9.461 9.518 226,863 -0.15(-1.57%)
May 03, 2019 9.584 9.669 9.584 9.669 155,800 +0.15(+1.59%)
May 02, 2019 9.574 9.584 9.470 9.518 87,827 -0.06(-0.59%)
May 01, 2019 9.650 9.716 9.574 9.574 341,396 -0.04(-0.39%)
Apr 30, 2019 9.622 9.622 9.555 9.612 659,190 +0.04(+0.40%)
Apr 29, 2019 9.622 9.622 9.565 9.574 139,049 +0.00(+0.00%)
Apr 26, 2019 9.565 9.593 9.527 9.574 87,412 +0.02(+0.20%)
Apr 25, 2019 9.555 9.565 9.508 9.555 61,159 -0.04(-0.39%)
Apr 24, 2019 9.622 9.622 9.584 9.593 179,420 -0.05(-0.49%)
Apr 23, 2019 9.555 9.641 9.546 9.641 210,690 +0.09(+0.89%)
Apr 22, 2019 9.555 9.564 9.518 9.555 129,161 +0.00(+0.00%)
Apr 18, 2019 9.565 9.574 9.527 9.555 66,378 -0.03(-0.30%)
Apr 17, 2019 9.593 9.593 9.518 9.584 122,883 +0.05(+0.50%)
Apr 16, 2019 9.555 9.555 9.537 9.537 89,867 -0.01(-0.10%)
Apr 15, 2019 9.537 9.546 9.489 9.546 206,615 +0.07(+0.70%)
Apr 12, 2019 9.508 9.510 9.461 9.480 92,909 -0.02(-0.20%)
Apr 11, 2019 9.555 9.555 9.480 9.499 141,477 -0.09(-0.99%)
Apr 10, 2019 9.499 9.593 9.499 9.593 113,177 +0.11(+1.20%)
Apr 09, 2019 9.565 9.565 9.470 9.480 145,937 -0.07(-0.69%)
Apr 08, 2019 9.555 9.555 9.537 9.546 115,457 -0.01(-0.10%)
Apr 05, 2019 9.461 9.555 9.455 9.555 94,283 +0.11(+1.20%)
Apr 04, 2019 9.376 9.451 9.376 9.442 108,360 +0.08(+0.81%)
Apr 03, 2019 9.385 9.442 9.366 9.366 228,673 +0.01(+0.10%)
Apr 02, 2019 9.357 9.357 9.309 9.357 213,428 +0.04(+0.41%)
Apr 01, 2019 9.281 9.319 9.272 9.319 95,989 +0.09(+0.92%)
Mar 29, 2019 9.205 9.262 9.205 9.234 75,363 +0.04(+0.41%)
Mar 28, 2019 9.149 9.196 9.120 9.196 67,182 +0.11(+1.25%)
Mar 27, 2019 9.120 9.167 9.063 9.082 376,644 -0.09(-0.93%)
Mar 26, 2019 9.177 9.177 9.111 9.168 315,861 +0.07(+0.73%)
Mar 25, 2019 9.101 9.130 9.026 9.101 98,399 -0.02(-0.21%)
Mar 22, 2019 9.281 9.281 9.092 9.120 123,139 -0.18(-1.93%)
Mar 21, 2019 9.347 9.357 9.272 9.300 118,882 -0.11(-1.21%)
Mar 20, 2019 9.357 9.432 9.309 9.414 348,880 +0.07(+0.71%)
Mar 19, 2019 9.376 9.423 9.347 9.347 152,163 -0.05(-0.50%)
Mar 18, 2019 9.347 9.395 9.319 9.395 77,540 +0.09(+1.02%)
Mar 15, 2019 9.328 9.328 9.262 9.300 77,054 +0.00(+0.00%)
Mar 14, 2019 9.300 9.309 9.262 9.300 84,595 -0.05(-0.51%)
Mar 13, 2019 9.272 9.357 9.272 9.347 128,503 +0.08(+0.82%)
Mar 12, 2019 9.205 9.291 9.205 9.272 139,759 +0.08(+0.82%)
Mar 11, 2019 9.045 9.196 9.045 9.196 245,920 +0.21(+2.32%)
Mar 08, 2019 8.931 8.988 8.893 8.988 63,102 -0.01(-0.11%)
Mar 07, 2019 9.082 9.106 8.988 8.997 404,378 -0.13(-1.45%)
Mar 06, 2019 9.196 9.220 9.102 9.130 92,463 -0.12(-1.33%)
Mar 05, 2019 9.243 9.272 9.215 9.253 157,160 +0.07(+0.72%)
Mar 04, 2019 9.224 9.262 9.168 9.186 122,532 +0.02(+0.21%)
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.