Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 7.788 7.823 7.612 7.630 28,009 -0.18(-2.30%)
Oct 31, 2016 7.832 7.832 7.767 7.809 28,743 +0.05(+0.61%)
Oct 28, 2016 7.832 7.841 7.753 7.762 33,793 -0.07(-0.90%)
Oct 27, 2016 7.885 7.950 7.815 7.832 54,340 -0.07(-0.89%)
Oct 26, 2016 7.929 7.937 7.824 7.903 28,854 +0.00(+0.00%)
Oct 25, 2016 7.982 7.982 7.891 7.903 32,569 -0.07(-0.90%)
Oct 24, 2016 7.982 8.070 7.956 7.975 15,015 +0.03(+0.35%)
Oct 21, 2016 7.929 8.050 7.929 7.947 30,156 -0.11(-1.31%)
Oct 20, 2016 8.000 8.070 8.000 8.053 14,459 -0.05(-0.65%)
Oct 19, 2016 8.061 8.114 8.000 8.105 77,058 +0.06(+0.77%)
Oct 18, 2016 8.053 8.061 7.982 8.044 13,004 +0.06(+0.76%)
Oct 17, 2016 8.000 8.000 7.915 7.983 8,493 -0.00(-0.04%)
Oct 14, 2016 7.973 8.035 7.955 7.986 8,317 +0.06(+0.77%)
Oct 13, 2016 7.876 7.946 7.797 7.925 38,393 +0.04(+0.51%)
Oct 12, 2016 7.832 7.911 7.832 7.885 34,448 -0.00(-0.00%)
Oct 11, 2016 7.982 7.982 7.833 7.886 30,500 -0.18(-2.29%)
Oct 10, 2016 7.973 8.088 7.973 8.070 10,660 +0.09(+1.10%)
Oct 07, 2016 8.061 8.061 7.930 7.982 92,654 -0.11(-1.42%)
Oct 06, 2016 8.123 8.141 8.044 8.097 17,279 -0.06(-0.75%)
Oct 05, 2016 8.070 8.158 8.009 8.158 21,908 +0.18(+2.20%)
Oct 04, 2016 8.097 8.097 7.947 7.983 40,065 -0.10(-1.19%)
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.