Skip to main content

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

Historical Prices

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.