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 )

13.26 +0.13 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2017 7.368 7.422 7.342 7.404 44,101 +0.02(+0.24%)
Jan 30, 2017 7.476 7.476 7.350 7.386 76,308 -0.08(-1.08%)
Jan 27, 2017 7.431 7.521 7.431 7.467 29,569 +0.00(+0.00%)
Jan 26, 2017 7.548 7.548 7.467 7.467 38,662 -0.06(-0.83%)
Jan 25, 2017 7.467 7.530 7.467 7.530 33,841 +0.05(+0.72%)
Jan 24, 2017 7.476 7.502 7.447 7.476 44,272 +0.04(+0.48%)
Jan 23, 2017 7.476 7.512 7.438 7.440 37,362 +0.00(+0.00%)
Jan 20, 2017 7.485 7.503 7.422 7.440 32,519 +0.03(+0.36%)
Jan 19, 2017 7.476 7.476 7.404 7.413 33,122 -0.04(-0.48%)
Jan 18, 2017 7.557 7.575 7.449 7.449 26,943 -0.04(-0.60%)
Jan 17, 2017 7.431 7.521 7.431 7.494 97,189 +0.08(+1.09%)
Jan 13, 2017 7.413 7.413 7.413 0 -0.01(-0.18%)
Jan 12, 2017 7.449 7.458 7.384 7.427 40,563 +0.02(+0.30%)
Jan 11, 2017 7.314 7.431 7.288 7.404 48,706 +0.08(+1.10%)
Jan 10, 2017 7.341 7.359 7.323 7.323 18,457 +0.00(+0.06%)
Jan 09, 2017 7.323 7.341 7.305 7.319 40,216 +0.03(+0.43%)
Jan 06, 2017 7.341 7.341 7.278 7.287 34,306 -0.04(-0.49%)
Jan 05, 2017 7.269 7.341 7.269 7.323 47,913 +0.04(+0.62%)
Jan 04, 2017 7.180 7.296 7.180 7.278 43,250 +0.13(+1.76%)
Jan 03, 2017 7.180 7.180 7.135 7.153 78,242 +0.08(+1.14%)
Dec 30, 2016 7.072 7.072 7.072 0 -0.03(-0.38%)
Dec 29, 2016 7.072 7.107 7.063 7.099 106,642 +0.07(+1.02%)
Dec 28, 2016 7.099 7.125 7.009 7.027 71,540 -0.02(-0.25%)
Dec 27, 2016 7.027 7.060 7.009 7.045 57,313 +0.07(+1.03%)
Dec 23, 2016 6.973 6.973 6.973 0 -0.08(-1.15%)
Dec 22, 2016 7.000 7.054 6.937 7.054 73,744 +0.08(+1.09%)
Dec 21, 2016 6.978 6.991 6.934 6.978 134,066 -0.02(-0.25%)
Dec 20, 2016 7.004 7.048 6.987 6.995 68,920 -0.05(-0.75%)
Dec 19, 2016 6.969 7.048 6.969 7.048 103,376 +0.11(+1.65%)
Dec 16, 2016 6.951 6.984 6.925 6.934 255,284 -0.01(-0.13%)
Dec 15, 2016 6.960 6.978 6.925 6.943 64,536 -0.03(-0.38%)
Dec 14, 2016 7.136 7.136 6.969 6.969 69,204 -0.19(-2.71%)
Dec 13, 2016 7.101 7.180 7.101 7.163 140,582 +0.11(+1.50%)
Dec 12, 2016 7.048 7.154 7.048 7.057 112,718 -0.06(-0.87%)
Dec 09, 2016 7.048 7.160 7.048 7.119 58,842 -0.04(-0.49%)
Dec 08, 2016 7.145 7.180 7.136 7.154 287,662 -0.04(-0.61%)
Dec 07, 2016 7.048 7.216 7.048 7.198 122,301 +0.13(+1.87%)
Dec 06, 2016 7.031 7.066 6.995 7.066 35,895 +0.00(+0.00%)
Dec 05, 2016 6.995 7.066 6.995 7.066 136,718 +0.07(+1.01%)
Dec 02, 2016 7.039 7.039 6.960 6.995 77,198 -0.03(-0.38%)
Dec 01, 2016 7.057 7.101 7.022 7.022 85,994 -0.06(-0.83%)
Nov 30, 2016 7.083 7.145 7.075 7.081 53,690 +0.01(+0.21%)
Nov 29, 2016 7.163 7.163 7.066 7.066 122,861 -0.11(-1.47%)
Nov 28, 2016 7.128 7.198 7.128 7.172 256,726 +0.11(+1.50%)
Nov 25, 2016 7.048 7.119 7.048 7.066 12,024 +0.03(+0.42%)
Nov 23, 2016 7.036 7.036 7.036 0 +0.03(+0.46%)
Nov 22, 2016 6.960 7.039 6.960 7.004 54,716 +0.06(+0.90%)
Nov 21, 2016 7.004 7.004 6.872 6.942 46,398 -0.01(-0.17%)
Nov 18, 2016 6.987 7.004 6.920 6.953 104,068 -0.02(-0.35%)
Nov 17, 2016 6.907 7.039 6.907 6.978 38,403 +0.04(+0.64%)
Nov 16, 2016 7.013 7.031 6.925 6.934 69,284 -0.10(-1.38%)
Nov 15, 2016 6.960 7.031 6.960 7.031 59,583 +0.11(+1.53%)
Nov 14, 2016 6.969 6.969 6.850 6.925 82,297 -0.08(-1.12%)
Nov 11, 2016 7.022 7.022 6.852 7.004 46,591 -0.04(-0.63%)
Nov 10, 2016 7.180 7.180 7.013 7.048 82,797 -0.19(-2.68%)
Nov 09, 2016 7.321 7.338 7.154 7.242 165,449 -0.38(-4.98%)
Nov 08, 2016 7.630 7.647 7.498 7.622 41,705 +0.03(+0.36%)
Nov 07, 2016 7.498 7.630 7.498 7.595 37,762 +0.23(+3.11%)
Nov 04, 2016 7.418 7.462 7.357 7.365 31,992 -0.02(-0.30%)
Nov 03, 2016 7.506 7.542 7.374 7.387 24,626 -0.15(-1.93%)
Nov 02, 2016 7.639 7.656 7.516 7.533 30,723 -0.10(-1.27%)
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.