Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.790 7.799 7.710 7.728 25,585 -0.04(-0.58%)
Feb 27, 2017 7.772 7.772 7.716 7.772 54,811 +0.01(+0.12%)
Feb 24, 2017 7.790 7.798 7.723 7.763 120,742 -0.07(-0.92%)
Feb 23, 2017 7.916 7.961 7.835 7.835 143,527 -0.03(-0.34%)
Feb 22, 2017 7.970 7.970 7.862 7.862 100,831 -0.06(-0.79%)
Feb 21, 2017 7.826 7.960 7.817 7.925 88,798 +0.09(+1.15%)
Feb 17, 2017 7.835 7.835 7.835 0 +0.01(+0.11%)
Feb 16, 2017 7.826 7.853 7.786 7.826 56,775 +0.02(+0.23%)
Feb 15, 2017 7.745 7.835 7.745 7.808 83,265 +0.04(+0.58%)
Feb 14, 2017 7.683 7.767 7.665 7.763 42,335 +0.05(+0.70%)
Feb 13, 2017 7.719 7.736 7.674 7.710 60,866 +0.07(+0.94%)
Feb 10, 2017 7.593 7.665 7.584 7.638 37,338 +0.10(+1.31%)
Feb 09, 2017 7.494 7.575 7.494 7.539 17,823 +0.04(+0.48%)
Feb 08, 2017 7.422 7.530 7.422 7.503 27,434 +0.05(+0.72%)
Feb 07, 2017 7.512 7.554 7.440 7.449 50,822 -0.03(-0.36%)
Feb 06, 2017 7.584 7.584 7.467 7.476 67,529 -0.09(-1.19%)
Feb 03, 2017 7.557 7.584 7.503 7.566 87,433 +0.07(+0.96%)
Feb 02, 2017 7.512 7.530 7.458 7.494 27,614 -0.01(-0.12%)
Feb 01, 2017 7.494 7.566 7.458 7.503 27,975 +0.10(+1.33%)
Jan 31, 2017 7.369 7.422 7.343 7.404 44,099 +0.02(+0.24%)
Jan 30, 2017 7.476 7.476 7.351 7.386 76,304 -0.08(-1.08%)
Jan 27, 2017 7.431 7.521 7.431 7.467 29,568 +0.00(+0.00%)
Jan 26, 2017 7.548 7.548 7.467 7.467 38,660 -0.06(-0.83%)
Jan 25, 2017 7.467 7.530 7.467 7.530 33,840 +0.05(+0.72%)
Jan 24, 2017 7.476 7.503 7.447 7.476 44,270 +0.04(+0.48%)
Jan 23, 2017 7.476 7.512 7.438 7.440 37,361 +0.00(+0.00%)
Jan 20, 2017 7.485 7.503 7.422 7.440 32,517 +0.03(+0.36%)
Jan 19, 2017 7.476 7.476 7.404 7.413 33,120 -0.04(-0.48%)
Jan 18, 2017 7.557 7.575 7.449 7.449 26,942 -0.04(-0.60%)
Jan 17, 2017 7.431 7.521 7.431 7.494 97,184 +0.08(+1.09%)
Jan 13, 2017 7.413 7.413 7.413 0 -0.01(-0.18%)
Jan 12, 2017 7.449 7.458 7.384 7.427 40,561 +0.02(+0.30%)
Jan 11, 2017 7.315 7.431 7.288 7.404 48,703 +0.08(+1.10%)
Jan 10, 2017 7.342 7.359 7.323 7.324 18,456 +0.00(+0.06%)
Jan 09, 2017 7.324 7.342 7.306 7.319 40,214 +0.03(+0.43%)
Jan 06, 2017 7.342 7.342 7.279 7.288 34,305 -0.04(-0.49%)
Jan 05, 2017 7.270 7.342 7.270 7.324 47,911 +0.04(+0.62%)
Jan 04, 2017 7.180 7.297 7.180 7.279 43,248 +0.13(+1.76%)
Jan 03, 2017 7.180 7.180 7.135 7.153 78,238 +0.08(+1.14%)
Dec 30, 2016 7.072 7.072 7.072 0 -0.03(-0.38%)
Dec 29, 2016 7.072 7.107 7.063 7.099 106,637 +0.07(+1.02%)
Dec 28, 2016 7.099 7.125 7.010 7.027 71,537 -0.02(-0.25%)
Dec 27, 2016 7.027 7.061 7.010 7.045 57,310 +0.07(+1.03%)
Dec 23, 2016 6.974 6.974 6.974 0 -0.08(-1.15%)
Dec 22, 2016 7.001 7.054 6.938 7.054 73,740 +0.08(+1.09%)
Dec 21, 2016 6.978 6.991 6.934 6.978 134,060 -0.02(-0.25%)
Dec 20, 2016 7.005 7.048 6.987 6.996 68,917 -0.05(-0.75%)
Dec 19, 2016 6.969 7.049 6.969 7.049 103,371 +0.11(+1.65%)
Dec 16, 2016 6.952 6.984 6.925 6.934 255,272 -0.01(-0.13%)
Dec 15, 2016 6.960 6.978 6.926 6.943 64,533 -0.03(-0.38%)
Dec 14, 2016 7.137 7.137 6.969 6.969 69,200 -0.19(-2.71%)
Dec 13, 2016 7.101 7.181 7.101 7.163 140,576 +0.11(+1.50%)
Dec 12, 2016 7.049 7.154 7.049 7.057 112,713 -0.06(-0.87%)
Dec 09, 2016 7.049 7.161 7.049 7.119 58,839 -0.04(-0.49%)
Dec 08, 2016 7.146 7.181 7.137 7.154 287,649 -0.04(-0.61%)
Dec 07, 2016 7.049 7.216 7.049 7.198 122,296 +0.13(+1.87%)
Dec 06, 2016 7.031 7.066 6.996 7.066 35,893 +0.00(+0.00%)
Dec 05, 2016 6.996 7.066 6.996 7.066 136,711 +0.07(+1.01%)
Dec 02, 2016 7.040 7.040 6.960 6.996 77,194 -0.03(-0.38%)
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.