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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Jan 31, 2017 7.321 7.374 7.295 7.356 44,389 +0.02(+0.24%)
Jan 30, 2017 7.428 7.428 7.303 7.338 76,805 -0.08(-1.08%)
Jan 27, 2017 7.383 7.472 7.383 7.419 29,762 +0.00(+0.00%)
Jan 26, 2017 7.499 7.499 7.419 7.419 38,914 -0.06(-0.83%)
Jan 25, 2017 7.419 7.481 7.419 7.481 34,062 +0.05(+0.72%)
Jan 24, 2017 7.428 7.454 7.399 7.428 44,560 +0.04(+0.48%)
Jan 23, 2017 7.428 7.463 7.390 7.392 37,606 +0.00(+0.00%)
Jan 20, 2017 7.436 7.454 7.374 7.392 32,731 +0.03(+0.36%)
Jan 19, 2017 7.428 7.428 7.356 7.365 33,337 -0.04(-0.48%)
Jan 18, 2017 7.508 7.526 7.401 7.401 27,119 -0.04(-0.60%)
Jan 17, 2017 7.383 7.472 7.383 7.445 97,822 +0.08(+1.09%)
Jan 13, 2017 7.365 7.365 7.365 0 -0.01(-0.18%)
Jan 12, 2017 7.401 7.410 7.336 7.378 40,827 +0.02(+0.30%)
Jan 11, 2017 7.267 7.383 7.240 7.356 49,023 +0.08(+1.10%)
Jan 10, 2017 7.294 7.311 7.275 7.276 18,577 +0.00(+0.06%)
Jan 09, 2017 7.276 7.294 7.258 7.271 40,478 +0.03(+0.43%)
Jan 06, 2017 7.294 7.294 7.231 7.240 34,530 -0.04(-0.49%)
Jan 05, 2017 7.222 7.294 7.222 7.276 48,225 +0.04(+0.62%)
Jan 04, 2017 7.133 7.249 7.133 7.231 43,532 +0.12(+1.76%)
Jan 03, 2017 7.133 7.133 7.089 7.107 78,752 +0.08(+1.14%)
Dec 30, 2016 7.026 7.026 7.026 0 -0.03(-0.38%)
Dec 29, 2016 7.026 7.061 7.017 7.053 107,337 +0.07(+1.02%)
Dec 28, 2016 7.053 7.079 6.964 6.982 72,006 -0.02(-0.25%)
Dec 27, 2016 6.982 7.015 6.964 7.000 57,686 +0.07(+1.03%)
Dec 23, 2016 6.928 6.928 6.928 0 -0.08(-1.15%)
Dec 22, 2016 6.955 7.008 6.893 7.008 74,224 +0.08(+1.09%)
Dec 21, 2016 6.933 6.946 6.889 6.933 134,939 -0.02(-0.25%)
Dec 20, 2016 6.959 7.003 6.941 6.950 69,369 -0.05(-0.75%)
Dec 19, 2016 6.924 7.003 6.924 7.003 104,049 +0.11(+1.65%)
Dec 16, 2016 6.906 6.938 6.880 6.889 256,946 -0.01(-0.13%)
Dec 15, 2016 6.915 6.933 6.880 6.898 64,956 -0.03(-0.38%)
Dec 14, 2016 7.090 7.090 6.924 6.924 69,654 -0.19(-2.71%)
Dec 13, 2016 7.055 7.134 7.055 7.116 141,498 +0.11(+1.50%)
Dec 12, 2016 7.003 7.108 7.003 7.011 113,452 -0.06(-0.87%)
Dec 09, 2016 7.003 7.114 7.003 7.073 59,225 -0.04(-0.49%)
Dec 08, 2016 7.099 7.134 7.090 7.108 289,535 -0.04(-0.61%)
Dec 07, 2016 7.003 7.169 7.003 7.151 123,098 +0.13(+1.87%)
Dec 06, 2016 6.985 7.020 6.950 7.020 36,129 +0.00(+0.00%)
Dec 05, 2016 6.950 7.020 6.950 7.020 137,608 +0.07(+1.01%)
Dec 02, 2016 6.994 6.994 6.915 6.950 77,700 -0.03(-0.38%)
Dec 01, 2016 7.011 7.055 6.976 6.976 86,554 -0.06(-0.83%)
Nov 30, 2016 7.038 7.099 7.029 7.035 54,039 +0.01(+0.21%)
Nov 29, 2016 7.116 7.116 7.020 7.020 123,661 -0.11(-1.47%)
Nov 28, 2016 7.081 7.151 7.081 7.125 258,397 +0.11(+1.50%)
Nov 25, 2016 7.003 7.073 7.003 7.020 12,102 +0.03(+0.42%)
Nov 23, 2016 6.991 6.991 6.991 0 +0.03(+0.46%)
Nov 22, 2016 6.915 6.994 6.915 6.959 55,072 +0.06(+0.90%)
Nov 21, 2016 6.959 6.959 6.828 6.897 46,701 -0.01(-0.17%)
Nov 18, 2016 6.941 6.959 6.875 6.908 104,746 -0.02(-0.35%)
Nov 17, 2016 6.863 6.994 6.863 6.933 38,653 +0.04(+0.64%)
Nov 16, 2016 6.968 6.985 6.880 6.889 69,735 -0.10(-1.38%)
Nov 15, 2016 6.915 6.985 6.915 6.985 59,971 +0.11(+1.53%)
Nov 14, 2016 6.924 6.924 6.806 6.880 82,833 -0.08(-1.12%)
Nov 11, 2016 6.976 6.976 6.808 6.958 46,895 -0.04(-0.63%)
Nov 10, 2016 7.134 7.134 6.968 7.003 83,336 -0.19(-2.68%)
Nov 09, 2016 7.274 7.291 7.108 7.195 166,526 -0.38(-4.98%)
Nov 08, 2016 7.580 7.598 7.449 7.573 41,977 +0.03(+0.36%)
Nov 07, 2016 7.449 7.580 7.449 7.545 38,008 +0.23(+3.11%)
Nov 04, 2016 7.370 7.414 7.309 7.318 32,200 -0.02(-0.30%)
Nov 03, 2016 7.458 7.493 7.327 7.340 24,787 -0.14(-1.93%)
Nov 02, 2016 7.589 7.607 7.467 7.484 30,923 -0.10(-1.27%)
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.