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 )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 29, 2018 8.114 8.123 8.095 8.105 42,161 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.966 8.040 50,541 +0.00(+0.01%)
Jun 27, 2018 8.179 8.187 8.031 8.039 99,280 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.133 8.188 161,369 -0.07(-0.90%)
Jun 25, 2018 8.290 8.300 8.186 8.263 67,200 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.304 8.309 78,782 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.235 8.244 55,902 -0.06(-0.67%)
Jun 20, 2018 8.309 8.311 8.263 8.300 134,375 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.226 8.300 104,070 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.288 8.342 198,798 -0.05(-0.55%)
Jun 15, 2018 8.416 8.333 8.388 93,748 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.407 8.416 60,404 -0.02(-0.22%)
Jun 13, 2018 8.462 8.462 8.407 8.434 45,085 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.429 84,998 -0.00(-0.05%)
Jun 11, 2018 8.425 8.471 8.416 8.434 153,791 -0.05(-0.65%)
Jun 08, 2018 8.361 8.489 8.342 8.489 142,007 +0.06(+0.76%)
Jun 07, 2018 8.471 8.489 8.370 8.425 138,055 -0.08(-0.97%)
Jun 06, 2018 8.526 8.534 8.471 8.507 135,491 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.516 83,682 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.636 8.645 176,798 -0.20(-2.28%)
Jun 01, 2018 8.938 8.947 8.846 8.846 110,450 -0.05(-0.51%)
May 31, 2018 8.938 8.947 8.855 8.892 252,754 -0.04(-0.41%)
May 30, 2018 8.810 8.929 8.800 8.929 111,014 +0.15(+1.67%)
May 29, 2018 8.855 8.883 8.745 8.782 141,957 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.158 9.002 9.029 80,239 -0.11(-1.20%)
May 23, 2018 9.158 9.185 9.093 9.139 94,901 -0.04(-0.40%)
May 22, 2018 9.231 9.231 9.158 9.176 137,497 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,547 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.038 80,645 -0.07(-0.80%)
May 17, 2018 9.148 9.158 9.084 9.112 72,233 -0.03(-0.30%)
May 16, 2018 9.121 9.158 9.112 9.139 238,733 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.112 122,344 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,086 +0.05(+0.50%)
May 11, 2018 9.176 9.203 9.089 9.093 147,094 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.167 114,406 +0.16(+1.83%)
May 09, 2018 8.984 9.002 8.911 9.002 106,831 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,607 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,340 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.984 69,535 +0.02(+0.20%)
May 03, 2018 9.002 9.002 8.886 8.965 46,188 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.984 95,974 -0.05(-0.51%)
May 01, 2018 9.029 9.029 8.910 9.029 107,023 +0.01(+0.10%)
Apr 30, 2018 9.112 9.130 8.994 9.020 270,714 -0.05(-0.51%)
Apr 27, 2018 9.057 9.084 9.034 9.066 84,136 +0.16(+1.75%)
Apr 26, 2018 8.883 8.918 8.837 8.910 49,764 +0.11(+1.25%)
Apr 25, 2018 8.810 8.814 8.754 8.800 50,138 -0.03(-0.31%)
Apr 24, 2018 8.910 8.938 8.791 8.828 108,644 -0.06(-0.72%)
Apr 23, 2018 8.965 8.974 8.855 8.892 110,265 -0.07(-0.82%)
Apr 20, 2018 9.020 9.020 8.929 8.965 71,436 -0.04(-0.41%)
Apr 19, 2018 9.011 9.043 8.956 9.002 83,426 -0.01(-0.10%)
Apr 18, 2018 8.929 9.020 8.929 9.011 86,624 +0.08(+0.92%)
Apr 17, 2018 8.864 8.929 8.837 8.929 55,592 +0.06(+0.72%)
Apr 16, 2018 8.929 8.929 8.837 8.864 181,314 -0.05(-0.62%)
Apr 13, 2018 8.974 8.985 8.883 8.919 277,847 -0.08(-0.92%)
Apr 12, 2018 8.984 9.011 8.971 9.002 104,341 +0.04(+0.47%)
Apr 11, 2018 8.956 8.984 8.910 8.960 59,852 -0.02(-0.26%)
Apr 10, 2018 8.956 9.027 8.956 8.984 75,313 +0.05(+0.62%)
Apr 09, 2018 8.929 8.974 8.865 8.929 107,081 +0.12(+1.35%)
Apr 06, 2018 8.892 8.956 8.800 8.810 120,615 -0.12(-1.38%)
Apr 05, 2018 8.883 8.947 8.883 8.933 357,643 +0.06(+0.67%)
Apr 04, 2018 8.700 8.874 8.700 8.874 59,176 +0.08(+0.94%)
Apr 03, 2018 8.727 8.800 8.700 8.791 1,359,635 +0.20(+2.35%)
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.