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 )

14.37 -0.16 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2017 7.785 7.785 7.713 7.749 43,326 -0.03(-0.34%)
May 30, 2017 7.740 7.795 7.732 7.776 48,653 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.785 61,308 -0.01(-0.11%)
May 25, 2017 7.740 7.844 7.740 7.793 29,806 +0.05(+0.69%)
May 24, 2017 7.713 7.758 7.704 7.740 22,490 +0.02(+0.23%)
May 23, 2017 7.660 7.758 7.660 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.669 7.704 7.651 7.651 31,906 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.660 44,000 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.544 35,388 -0.15(-1.97%)
May 17, 2017 7.767 7.791 7.651 7.695 32,645 -0.09(-1.15%)
May 16, 2017 7.838 7.874 7.778 7.785 56,932 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,458 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,008 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.660 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.758 38,883 +0.01(+0.07%)
May 09, 2017 7.704 7.767 7.695 7.752 37,086 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.660 52,627 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.669 7.793 39,356 +0.14(+1.81%)
May 04, 2017 7.669 7.678 7.597 7.655 30,845 -0.03(-0.41%)
May 03, 2017 7.731 7.758 7.686 7.686 32,811 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,060 +0.09(+1.17%)
May 01, 2017 7.633 7.642 7.606 7.624 68,933 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.553 7.562 114,106 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.562 80,333 -0.04(-0.47%)
Apr 26, 2017 7.642 7.651 7.597 7.597 69,714 -0.04(-0.47%)
Apr 25, 2017 7.642 7.669 7.606 7.633 19,791 +0.03(+0.35%)
Apr 24, 2017 7.660 7.660 7.571 7.606 57,596 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,878 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.553 39,747 +0.02(+0.24%)
Apr 19, 2017 7.597 7.660 7.535 7.535 33,278 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,915 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.651 83,429 +0.11(+1.42%)
Apr 13, 2017 7.579 7.651 7.526 7.544 30,805 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,344 -0.02(-0.23%)
Apr 11, 2017 7.633 7.660 7.588 7.624 43,860 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.571 7.633 52,772 +0.05(+0.71%)
Apr 07, 2017 7.571 7.615 7.562 7.579 47,859 +0.00(+0.00%)
Apr 06, 2017 7.579 7.610 7.571 7.579 47,772 +0.00(+0.00%)
Apr 05, 2017 7.669 7.669 7.571 7.579 31,367 -0.08(-1.05%)
Apr 04, 2017 7.579 7.660 7.579 7.660 37,973 +0.04(+0.47%)
Apr 03, 2017 7.597 7.664 7.588 7.624 67,357 -0.01(-0.12%)
Mar 31, 2017 7.579 7.651 7.579 7.633 24,335 +0.05(+0.71%)
Mar 30, 2017 7.633 7.633 7.579 7.579 32,786 -0.07(-0.93%)
Mar 29, 2017 7.579 7.660 7.579 7.651 53,070 +0.03(+0.35%)
Mar 28, 2017 7.544 7.641 7.544 7.624 32,702 +0.06(+0.83%)
Mar 27, 2017 7.481 7.562 7.481 7.562 38,926 -0.02(-0.24%)
Mar 24, 2017 7.544 7.613 7.535 7.579 16,360 +0.02(+0.24%)
Mar 23, 2017 7.553 7.579 7.517 7.562 22,476 +0.00(+0.00%)
Mar 22, 2017 7.535 7.562 7.455 7.562 27,509 -0.03(-0.35%)
Mar 21, 2017 7.740 7.753 7.562 7.588 156,066 -0.15(-1.96%)
Mar 20, 2017 7.749 7.788 7.705 7.740 45,293 -0.03(-0.34%)
Mar 17, 2017 7.820 7.838 7.767 7.767 90,505 -0.03(-0.34%)
Mar 16, 2017 7.793 7.811 7.776 7.793 54,640 +0.05(+0.69%)
Mar 15, 2017 7.624 7.776 7.597 7.740 31,517 +0.11(+1.40%)
Mar 14, 2017 7.660 7.669 7.609 7.633 63,691 -0.04(-0.58%)
Mar 13, 2017 7.651 7.692 7.632 7.678 356,857 +0.06(+0.82%)
Mar 10, 2017 7.562 7.633 7.562 7.615 93,497 +0.02(+0.23%)
Mar 09, 2017 7.633 7.652 7.562 7.597 54,419 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.651 7.660 32,706 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,582 +0.02(+0.23%)
Mar 06, 2017 7.740 7.740 7.666 7.669 53,173 -0.06(-0.81%)
Mar 03, 2017 7.660 7.749 7.660 7.731 39,749 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.678 7.695 446,864 -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.