Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.97 -0.02 (-0.11%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.655 7.659 7.602 7.611 113,373 +0.00(+0.00%)
Apr 27, 2017 7.655 7.673 7.566 7.611 79,816 -0.04(-0.47%)
Apr 26, 2017 7.691 7.700 7.646 7.646 69,266 -0.04(-0.47%)
Apr 25, 2017 7.691 7.718 7.655 7.682 19,664 +0.03(+0.35%)
Apr 24, 2017 7.709 7.709 7.619 7.655 57,226 +0.09(+1.19%)
Apr 21, 2017 7.655 7.673 7.558 7.566 38,628 -0.04(-0.47%)
Apr 20, 2017 7.637 7.637 7.595 7.602 39,492 +0.02(+0.24%)
Apr 19, 2017 7.646 7.709 7.584 7.584 33,064 -0.04(-0.59%)
Apr 18, 2017 7.646 7.673 7.615 7.628 35,684 -0.07(-0.93%)
Apr 17, 2017 7.799 7.799 7.638 7.700 82,893 +0.11(+1.42%)
Apr 13, 2017 7.628 7.700 7.575 7.593 30,607 -0.06(-0.82%)
Apr 12, 2017 7.673 7.691 7.646 7.655 28,162 -0.02(-0.23%)
Apr 11, 2017 7.682 7.709 7.637 7.673 43,578 -0.01(-0.12%)
Apr 10, 2017 7.655 7.682 7.619 7.682 52,433 +0.05(+0.71%)
Apr 07, 2017 7.619 7.664 7.611 7.628 47,551 +0.00(+0.00%)
Apr 06, 2017 7.628 7.659 7.619 7.628 47,465 +0.00(+0.00%)
Apr 05, 2017 7.718 7.718 7.619 7.628 31,165 -0.08(-1.05%)
Apr 04, 2017 7.628 7.709 7.628 7.709 37,729 +0.04(+0.47%)
Apr 03, 2017 7.646 7.714 7.637 7.673 66,925 -0.01(-0.12%)
Mar 31, 2017 7.628 7.700 7.628 7.682 24,179 +0.05(+0.71%)
Mar 30, 2017 7.682 7.682 7.628 7.628 32,576 -0.07(-0.93%)
Mar 29, 2017 7.628 7.709 7.628 7.700 52,729 +0.03(+0.35%)
Mar 28, 2017 7.593 7.690 7.593 7.673 32,492 +0.06(+0.83%)
Mar 27, 2017 7.530 7.611 7.530 7.611 38,676 -0.02(-0.24%)
Mar 24, 2017 7.593 7.662 7.584 7.628 16,255 +0.02(+0.24%)
Mar 23, 2017 7.602 7.628 7.566 7.611 22,331 +0.00(+0.00%)
Mar 22, 2017 7.584 7.611 7.503 7.611 27,332 -0.03(-0.35%)
Mar 21, 2017 7.790 7.803 7.611 7.637 155,063 -0.15(-1.96%)
Mar 20, 2017 7.799 7.839 7.755 7.790 45,002 -0.03(-0.34%)
Mar 17, 2017 7.871 7.889 7.817 7.817 89,924 -0.03(-0.34%)
Mar 16, 2017 7.844 7.861 7.826 7.844 54,289 +0.05(+0.69%)
Mar 15, 2017 7.673 7.826 7.646 7.790 31,314 +0.11(+1.40%)
Mar 14, 2017 7.709 7.718 7.658 7.682 63,282 -0.04(-0.58%)
Mar 13, 2017 7.700 7.741 7.682 7.727 354,565 +0.06(+0.82%)
Mar 10, 2017 7.611 7.682 7.611 7.664 92,897 +0.02(+0.23%)
Mar 09, 2017 7.682 7.702 7.611 7.646 54,070 -0.06(-0.81%)
Mar 08, 2017 7.781 7.781 7.700 7.709 32,495 -0.03(-0.35%)
Mar 07, 2017 7.736 7.763 7.721 7.736 16,476 +0.02(+0.23%)
Mar 06, 2017 7.790 7.790 7.716 7.718 52,832 -0.06(-0.81%)
Mar 03, 2017 7.709 7.799 7.709 7.781 39,494 +0.04(+0.46%)
Mar 02, 2017 7.763 7.772 7.727 7.745 443,993 -0.06(-0.80%)
Mar 01, 2017 7.772 7.852 7.772 7.808 43,062 +0.08(+1.05%)
Feb 28, 2017 7.790 7.799 7.709 7.727 25,586 -0.04(-0.58%)
Feb 27, 2017 7.772 7.772 7.716 7.772 54,814 +0.01(+0.12%)
Feb 24, 2017 7.790 7.798 7.722 7.763 120,747 -0.07(-0.92%)
Feb 23, 2017 7.916 7.961 7.835 7.835 143,534 -0.03(-0.34%)
Feb 22, 2017 7.969 7.969 7.862 7.862 100,836 -0.06(-0.79%)
Feb 21, 2017 7.826 7.960 7.817 7.925 88,802 +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 7.785 7.826 56,777 +0.02(+0.23%)
Feb 15, 2017 7.745 7.835 7.745 7.808 83,268 +0.04(+0.58%)
Feb 14, 2017 7.682 7.766 7.664 7.763 42,337 +0.05(+0.70%)
Feb 13, 2017 7.718 7.736 7.673 7.709 60,869 +0.07(+0.94%)
Feb 10, 2017 7.593 7.664 7.584 7.637 37,340 +0.10(+1.31%)
Feb 09, 2017 7.494 7.575 7.494 7.539 17,824 +0.04(+0.48%)
Feb 08, 2017 7.422 7.530 7.422 7.503 27,436 +0.05(+0.72%)
Feb 07, 2017 7.512 7.554 7.440 7.449 50,825 -0.03(-0.36%)
Feb 06, 2017 7.584 7.584 7.467 7.476 67,532 -0.09(-1.19%)
Feb 03, 2017 7.557 7.583 7.503 7.566 87,437 +0.07(+0.96%)
Feb 02, 2017 7.512 7.530 7.458 7.494 27,615 -0.01(-0.12%)
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.