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 )

14.78 +0.25 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
May 31, 2019 9.352 9.418 9.325 9.390 550,695 -0.05(-0.50%)
May 30, 2019 9.390 9.455 9.390 9.437 155,032 +0.08(+0.80%)
May 29, 2019 9.361 9.361 9.296 9.361 64,555 -0.08(-0.80%)
May 28, 2019 9.390 9.437 9.363 9.437 75,497 +0.13(+1.41%)
May 24, 2019 9.324 9.371 9.305 9.305 46,494 +0.05(+0.51%)
May 23, 2019 9.343 9.361 9.211 9.258 126,769 -0.18(-1.89%)
May 22, 2019 9.418 9.465 9.408 9.437 198,937 +0.06(+0.60%)
May 21, 2019 9.305 9.437 9.305 9.380 133,745 +0.12(+1.32%)
May 20, 2019 9.267 9.267 9.173 9.258 84,081 -0.03(-0.30%)
May 17, 2019 9.352 9.361 9.279 9.286 82,136 -0.12(-1.30%)
May 16, 2019 9.380 9.474 9.380 9.408 84,725 +0.08(+0.81%)
May 15, 2019 9.277 9.387 9.220 9.333 344,983 +0.02(+0.20%)
May 14, 2019 9.267 9.333 9.258 9.314 117,571 +0.10(+1.12%)
May 13, 2019 9.230 9.305 9.144 9.211 174,408 -0.26(-2.78%)
May 10, 2019 9.390 9.474 9.343 9.474 245,876 +0.08(+0.80%)
May 09, 2019 9.380 9.418 9.287 9.399 140,443 -0.08(-0.79%)
May 08, 2019 9.531 9.568 9.474 9.474 135,028 -0.04(-0.40%)
May 07, 2019 9.474 9.540 9.455 9.512 165,042 +0.06(+0.60%)
May 06, 2019 9.408 9.465 9.399 9.455 228,355 -0.15(-1.57%)
May 03, 2019 9.521 9.606 9.521 9.606 156,824 +0.15(+1.59%)
May 02, 2019 9.512 9.521 9.408 9.455 88,404 -0.06(-0.59%)
May 01, 2019 9.587 9.653 9.512 9.512 343,642 -0.04(-0.39%)
Apr 30, 2019 9.559 9.559 9.493 9.549 663,525 +0.04(+0.40%)
Apr 29, 2019 9.559 9.559 9.502 9.512 139,963 +0.00(+0.00%)
Apr 26, 2019 9.502 9.531 9.465 9.512 87,987 +0.02(+0.20%)
Apr 25, 2019 9.493 9.502 9.446 9.493 61,561 -0.04(-0.39%)
Apr 24, 2019 9.559 9.559 9.521 9.531 180,600 -0.05(-0.49%)
Apr 23, 2019 9.493 9.578 9.484 9.578 212,076 +0.08(+0.89%)
Apr 22, 2019 9.493 9.502 9.456 9.493 130,011 +0.00(+0.00%)
Apr 18, 2019 9.502 9.512 9.465 9.493 66,815 -0.03(-0.30%)
Apr 17, 2019 9.531 9.531 9.455 9.521 123,691 +0.05(+0.50%)
Apr 16, 2019 9.493 9.493 9.474 9.474 90,458 -0.01(-0.10%)
Apr 15, 2019 9.474 9.484 9.427 9.484 207,974 +0.07(+0.70%)
Apr 12, 2019 9.446 9.448 9.399 9.418 93,520 -0.02(-0.20%)
Apr 11, 2019 9.493 9.493 9.418 9.437 142,408 -0.09(-0.99%)
Apr 10, 2019 9.437 9.531 9.437 9.531 113,921 +0.11(+1.20%)
Apr 09, 2019 9.502 9.502 9.408 9.418 146,897 -0.07(-0.69%)
Apr 08, 2019 9.493 9.493 9.474 9.484 116,216 -0.01(-0.10%)
Apr 05, 2019 9.399 9.493 9.393 9.493 94,903 +0.11(+1.20%)
Apr 04, 2019 9.314 9.390 9.314 9.380 109,073 +0.08(+0.81%)
Apr 03, 2019 9.324 9.380 9.305 9.305 230,177 +0.01(+0.10%)
Apr 02, 2019 9.296 9.296 9.249 9.296 214,831 +0.04(+0.41%)
Apr 01, 2019 9.220 9.258 9.211 9.258 96,620 +0.08(+0.92%)
Mar 29, 2019 9.145 9.202 9.145 9.173 75,858 +0.04(+0.41%)
Mar 28, 2019 9.089 9.136 9.061 9.136 67,624 +0.11(+1.25%)
Mar 27, 2019 9.061 9.108 9.004 9.023 379,121 -0.08(-0.93%)
Mar 26, 2019 9.117 9.117 9.051 9.108 317,938 +0.07(+0.73%)
Mar 25, 2019 9.042 9.070 8.967 9.042 99,046 -0.02(-0.21%)
Mar 22, 2019 9.220 9.220 9.032 9.061 123,949 -0.18(-1.93%)
Mar 21, 2019 9.286 9.296 9.211 9.239 119,664 -0.11(-1.21%)
Mar 20, 2019 9.296 9.371 9.249 9.352 351,174 +0.07(+0.71%)
Mar 19, 2019 9.314 9.361 9.286 9.286 153,163 -0.05(-0.50%)
Mar 18, 2019 9.286 9.333 9.258 9.333 78,050 +0.09(+1.02%)
Mar 15, 2019 9.267 9.267 9.202 9.239 77,561 +0.00(+0.00%)
Mar 14, 2019 9.239 9.249 9.202 9.239 85,151 -0.05(-0.51%)
Mar 13, 2019 9.211 9.296 9.211 9.286 129,348 +0.08(+0.82%)
Mar 12, 2019 9.145 9.230 9.145 9.211 140,678 +0.08(+0.82%)
Mar 11, 2019 8.985 9.136 8.985 9.136 247,537 +0.21(+2.32%)
Mar 08, 2019 8.873 8.929 8.835 8.929 63,517 -0.01(-0.11%)
Mar 07, 2019 9.023 9.047 8.929 8.938 407,038 -0.13(-1.45%)
Mar 06, 2019 9.136 9.159 9.043 9.070 93,071 -0.12(-1.33%)
Mar 05, 2019 9.183 9.211 9.155 9.192 158,194 +0.07(+0.72%)
Mar 04, 2019 9.164 9.202 9.108 9.126 123,338 +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.