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 )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Jun 28, 2019 10.05 10.09 10.04 10.08 251,624 +0.03(+0.28%)
Jun 27, 2019 9.944 10.05 9.925 10.05 1,046,343 +0.09(+0.86%)
Jun 26, 2019 10.04 10.04 9.944 9.963 290,971 +0.02(+0.19%)
Jun 25, 2019 10.07 10.07 9.944 9.944 386,040 -0.10(-1.04%)
Jun 24, 2019 10.09 10.10 10.04 10.05 224,942 +0.00(+0.00%)
Jun 21, 2019 10.05 10.06 10.01 10.05 266,723 -0.04(-0.38%)
Jun 20, 2019 10.07 10.10 10.01 10.09 215,431 +0.14(+1.43%)
Jun 19, 2019 9.935 9.963 9.859 9.944 216,055 +0.03(+0.29%)
Jun 18, 2019 9.830 9.944 9.830 9.916 416,278 +0.17(+1.75%)
Jun 17, 2019 9.774 9.774 9.717 9.745 327,150 -0.05(-0.50%)
Jun 14, 2019 9.813 9.851 9.747 9.794 388,958 -0.08(-0.76%)
Jun 13, 2019 9.813 9.869 9.794 9.869 167,218 +0.10(+1.06%)
Jun 12, 2019 9.813 9.822 9.728 9.766 291,207 -0.06(-0.57%)
Jun 11, 2019 9.860 9.860 9.785 9.822 161,307 +0.04(+0.38%)
Jun 10, 2019 9.804 9.822 9.738 9.785 138,737 +0.00(+0.00%)
Jun 07, 2019 9.728 9.813 9.681 9.785 102,665 +0.17(+1.76%)
Jun 06, 2019 9.634 9.653 9.578 9.616 110,489 -0.02(-0.20%)
Jun 05, 2019 9.587 9.653 9.578 9.634 205,872 -0.02(-0.19%)
Jun 04, 2019 9.597 9.653 9.559 9.653 376,578 +0.11(+1.18%)
Jun 03, 2019 9.437 9.559 9.437 9.540 360,817 +0.15(+1.60%)
May 31, 2019 9.352 9.418 9.325 9.390 550,669 -0.05(-0.50%)
May 30, 2019 9.390 9.456 9.390 9.437 155,024 +0.08(+0.80%)
May 29, 2019 9.362 9.362 9.296 9.362 64,552 -0.08(-0.80%)
May 28, 2019 9.390 9.437 9.363 9.437 75,493 +0.13(+1.41%)
May 24, 2019 9.324 9.371 9.305 9.305 46,492 +0.05(+0.51%)
May 23, 2019 9.343 9.362 9.211 9.258 126,763 -0.18(-1.89%)
May 22, 2019 9.418 9.465 9.409 9.437 198,928 +0.06(+0.60%)
May 21, 2019 9.305 9.437 9.305 9.381 133,739 +0.12(+1.32%)
May 20, 2019 9.268 9.268 9.174 9.258 84,077 -0.03(-0.30%)
May 17, 2019 9.352 9.362 9.280 9.287 82,132 -0.12(-1.30%)
May 16, 2019 9.381 9.475 9.381 9.409 84,721 +0.08(+0.81%)
May 15, 2019 9.277 9.388 9.221 9.334 344,967 +0.02(+0.20%)
May 14, 2019 9.268 9.334 9.258 9.315 117,566 +0.10(+1.12%)
May 13, 2019 9.230 9.305 9.144 9.211 174,400 -0.26(-2.78%)
May 10, 2019 9.390 9.475 9.343 9.475 245,865 +0.08(+0.80%)
May 09, 2019 9.381 9.418 9.287 9.399 140,436 -0.08(-0.79%)
May 08, 2019 9.531 9.569 9.475 9.475 135,022 -0.04(-0.40%)
May 07, 2019 9.475 9.540 9.456 9.512 165,034 +0.06(+0.60%)
May 06, 2019 9.409 9.465 9.399 9.456 228,344 -0.15(-1.57%)
May 03, 2019 9.522 9.606 9.522 9.606 156,817 +0.15(+1.59%)
May 02, 2019 9.512 9.522 9.409 9.456 88,400 -0.06(-0.59%)
May 01, 2019 9.587 9.653 9.512 9.512 343,625 -0.04(-0.39%)
Apr 30, 2019 9.559 9.559 9.493 9.550 663,494 +0.04(+0.40%)
Apr 29, 2019 9.559 9.559 9.503 9.512 139,956 +0.00(+0.00%)
Apr 26, 2019 9.503 9.531 9.465 9.512 87,983 +0.02(+0.20%)
Apr 25, 2019 9.493 9.503 9.446 9.493 61,558 -0.04(-0.39%)
Apr 24, 2019 9.559 9.559 9.522 9.531 180,592 -0.05(-0.49%)
Apr 23, 2019 9.493 9.578 9.484 9.578 212,066 +0.08(+0.89%)
Apr 22, 2019 9.493 9.502 9.456 9.493 130,005 +0.00(+0.00%)
Apr 18, 2019 9.503 9.512 9.465 9.493 66,812 -0.03(-0.30%)
Apr 17, 2019 9.531 9.531 9.456 9.522 123,685 +0.05(+0.50%)
Apr 16, 2019 9.493 9.493 9.475 9.475 90,454 -0.01(-0.10%)
Apr 15, 2019 9.475 9.484 9.428 9.484 207,965 +0.07(+0.70%)
Apr 12, 2019 9.446 9.448 9.399 9.418 93,515 -0.02(-0.20%)
Apr 11, 2019 9.493 9.493 9.418 9.437 142,401 -0.09(-0.99%)
Apr 10, 2019 9.437 9.531 9.437 9.531 113,916 +0.11(+1.20%)
Apr 09, 2019 9.503 9.503 9.409 9.418 146,890 -0.07(-0.69%)
Apr 08, 2019 9.493 9.493 9.475 9.484 116,210 -0.01(-0.10%)
Apr 05, 2019 9.399 9.493 9.394 9.493 94,899 +0.11(+1.20%)
Apr 04, 2019 9.315 9.390 9.315 9.381 109,067 +0.08(+0.81%)
Apr 03, 2019 9.324 9.381 9.305 9.305 230,166 +0.01(+0.10%)
Apr 02, 2019 9.296 9.296 9.249 9.296 214,821 +0.04(+0.41%)
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.