Skip to main content

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

Historical Prices

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.