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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jun 30, 2017 7.794 7.849 7.794 7.812 39,780 +0.06(+0.82%)
Jun 29, 2017 7.876 7.876 7.703 7.748 48,306 -0.14(-1.74%)
Jun 28, 2017 7.822 7.890 7.776 7.885 66,299 +0.10(+1.29%)
Jun 27, 2017 7.822 7.822 7.758 7.785 63,170 -0.03(-0.35%)
Jun 26, 2017 7.840 7.840 7.767 7.812 34,250 +0.06(+0.82%)
Jun 23, 2017 7.730 7.785 7.719 7.748 129,753 +0.03(+0.44%)
Jun 22, 2017 7.675 7.753 7.675 7.715 24,795 +0.10(+1.35%)
Jun 21, 2017 7.602 7.659 7.593 7.612 27,944 +0.03(+0.36%)
Jun 20, 2017 7.758 7.758 7.584 7.584 78,294 -0.12(-1.51%)
Jun 19, 2017 7.709 7.745 7.628 7.700 57,247 +0.03(+0.35%)
Jun 16, 2017 7.584 7.674 7.584 7.673 33,629 +0.04(+0.59%)
Jun 15, 2017 7.655 7.664 7.584 7.628 99,763 -0.07(-0.93%)
Jun 14, 2017 7.745 7.754 7.682 7.700 43,889 +0.00(+0.00%)
Jun 13, 2017 7.790 7.790 7.673 7.700 78,047 +0.00(+0.02%)
Jun 12, 2017 7.682 7.745 7.673 7.699 30,039 -0.00(-0.02%)
Jun 09, 2017 7.754 7.772 7.691 7.700 59,654 -0.07(-0.92%)
Jun 08, 2017 7.727 7.781 7.682 7.772 63,268 +0.02(+0.23%)
Jun 07, 2017 7.844 7.844 7.754 7.754 61,321 -0.05(-0.69%)
Jun 06, 2017 7.817 7.844 7.799 7.808 75,045 -0.01(-0.11%)
Jun 05, 2017 7.862 7.862 7.781 7.817 73,830 +0.00(+0.00%)
Jun 02, 2017 7.817 7.826 7.772 7.817 43,407 +0.00(+0.00%)
Jun 01, 2017 7.808 7.835 7.787 7.817 44,930 +0.02(+0.23%)
May 31, 2017 7.835 7.835 7.763 7.799 43,047 -0.03(-0.34%)
May 30, 2017 7.790 7.845 7.782 7.826 48,340 -0.01(-0.11%)
May 26, 2017 7.907 7.960 7.790 7.835 60,914 -0.01(-0.11%)
May 25, 2017 7.790 7.894 7.790 7.844 29,614 +0.05(+0.69%)
May 24, 2017 7.763 7.808 7.754 7.790 22,346 +0.02(+0.23%)
May 23, 2017 7.709 7.808 7.709 7.772 16,468 +0.07(+0.93%)
May 22, 2017 7.718 7.754 7.700 7.700 31,701 -0.01(-0.12%)
May 19, 2017 7.682 7.736 7.655 7.709 43,717 +0.12(+1.54%)
May 18, 2017 7.682 7.715 7.584 7.593 35,161 -0.15(-1.97%)
May 17, 2017 7.817 7.841 7.700 7.745 32,435 -0.09(-1.15%)
May 16, 2017 7.889 7.925 7.828 7.835 56,567 -0.04(-0.46%)
May 15, 2017 7.844 7.880 7.844 7.871 25,294 +0.09(+1.15%)
May 12, 2017 7.799 7.844 7.745 7.781 49,687 +0.04(+0.58%)
May 11, 2017 7.790 7.790 7.709 7.736 14,596 -0.07(-0.92%)
May 10, 2017 7.790 7.853 7.763 7.808 38,633 +0.01(+0.07%)
May 09, 2017 7.754 7.817 7.745 7.802 36,848 +0.09(+1.21%)
May 08, 2017 7.790 7.799 7.700 7.709 52,289 -0.13(-1.72%)
May 05, 2017 7.754 7.844 7.718 7.844 39,103 +0.14(+1.81%)
May 04, 2017 7.718 7.727 7.646 7.705 30,647 -0.03(-0.41%)
May 03, 2017 7.781 7.808 7.736 7.736 32,600 -0.03(-0.35%)
May 02, 2017 7.691 7.772 7.673 7.763 92,462 +0.09(+1.17%)
May 01, 2017 7.682 7.691 7.655 7.673 68,490 +0.06(+0.83%)
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%)
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.