Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.784 7.784 7.713 7.749 43,328 -0.03(-0.34%)
May 30, 2017 7.740 7.794 7.732 7.775 48,655 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.784 61,311 -0.01(-0.11%)
May 25, 2017 7.740 7.843 7.740 7.793 29,807 +0.05(+0.69%)
May 24, 2017 7.713 7.757 7.704 7.740 22,491 +0.02(+0.23%)
May 23, 2017 7.659 7.757 7.659 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.668 7.704 7.650 7.650 31,907 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.659 44,002 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.543 35,390 -0.15(-1.97%)
May 17, 2017 7.766 7.791 7.650 7.695 32,647 -0.09(-1.15%)
May 16, 2017 7.838 7.873 7.777 7.784 56,935 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,459 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,011 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.659 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.757 38,884 +0.01(+0.07%)
May 09, 2017 7.704 7.766 7.695 7.752 37,088 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.659 52,630 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.668 7.793 39,358 +0.14(+1.81%)
May 04, 2017 7.668 7.677 7.597 7.655 30,847 -0.03(-0.41%)
May 03, 2017 7.731 7.757 7.686 7.686 32,813 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,064 +0.09(+1.17%)
May 01, 2017 7.633 7.642 7.606 7.624 68,936 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.552 7.561 114,112 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.561 80,336 -0.04(-0.47%)
Apr 26, 2017 7.642 7.650 7.597 7.597 69,717 -0.04(-0.47%)
Apr 25, 2017 7.642 7.668 7.606 7.633 19,792 +0.03(+0.35%)
Apr 24, 2017 7.659 7.659 7.570 7.606 57,599 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,880 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.552 39,749 +0.02(+0.24%)
Apr 19, 2017 7.597 7.659 7.535 7.535 33,279 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,917 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.650 83,433 +0.11(+1.42%)
Apr 13, 2017 7.579 7.650 7.526 7.543 30,806 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,346 -0.02(-0.23%)
Apr 11, 2017 7.633 7.659 7.588 7.624 43,862 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.570 7.633 52,774 +0.05(+0.71%)
Apr 07, 2017 7.570 7.615 7.561 7.579 47,861 +0.00(+0.00%)
Apr 06, 2017 7.579 7.609 7.570 7.579 47,775 +0.00(+0.00%)
Apr 05, 2017 7.668 7.668 7.570 7.579 31,368 -0.08(-1.05%)
Apr 04, 2017 7.579 7.659 7.579 7.659 37,975 +0.04(+0.47%)
Apr 03, 2017 7.597 7.664 7.588 7.624 67,361 -0.01(-0.12%)
Mar 31, 2017 7.579 7.650 7.579 7.633 24,336 +0.05(+0.71%)
Mar 30, 2017 7.633 7.633 7.579 7.579 32,788 -0.07(-0.93%)
Mar 29, 2017 7.579 7.659 7.579 7.650 53,073 +0.03(+0.35%)
Mar 28, 2017 7.543 7.641 7.543 7.624 32,704 +0.06(+0.83%)
Mar 27, 2017 7.481 7.561 7.481 7.561 38,928 -0.02(-0.24%)
Mar 24, 2017 7.543 7.612 7.535 7.579 16,361 +0.02(+0.24%)
Mar 23, 2017 7.552 7.579 7.517 7.561 22,477 +0.00(+0.00%)
Mar 22, 2017 7.535 7.561 7.454 7.561 27,510 -0.03(-0.35%)
Mar 21, 2017 7.740 7.752 7.561 7.588 156,073 -0.15(-1.96%)
Mar 20, 2017 7.749 7.788 7.705 7.740 45,295 -0.03(-0.34%)
Mar 17, 2017 7.820 7.838 7.766 7.766 90,510 -0.03(-0.34%)
Mar 16, 2017 7.793 7.811 7.775 7.793 54,643 +0.05(+0.69%)
Mar 15, 2017 7.624 7.775 7.597 7.740 31,518 +0.11(+1.40%)
Mar 14, 2017 7.659 7.668 7.609 7.633 63,694 -0.04(-0.58%)
Mar 13, 2017 7.650 7.691 7.632 7.677 356,874 +0.06(+0.82%)
Mar 10, 2017 7.561 7.633 7.561 7.615 93,502 +0.02(+0.23%)
Mar 09, 2017 7.633 7.652 7.561 7.597 54,422 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.650 7.659 32,707 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,583 +0.02(+0.23%)
Mar 06, 2017 7.740 7.740 7.666 7.668 53,176 -0.06(-0.81%)
Mar 03, 2017 7.659 7.749 7.659 7.731 39,751 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.677 7.695 446,885 -0.06(-0.80%)
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.