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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jul 29, 2016 7.966 7.992 7.942 7.966 9,431 +0.00(+0.00%)
Jul 28, 2016 8.018 8.018 7.931 7.966 33,343 -0.10(-1.19%)
Jul 27, 2016 8.106 8.106 7.992 8.062 14,467 -0.02(-0.21%)
Jul 26, 2016 7.983 8.088 7.983 8.079 53,988 +0.10(+1.31%)
Jul 25, 2016 7.992 8.034 7.922 7.974 18,901 -0.02(-0.22%)
Jul 22, 2016 8.009 8.009 7.939 7.992 74,971 +0.06(+0.77%)
Jul 21, 2016 7.992 8.045 7.931 7.931 16,374 -0.03(-0.40%)
Jul 20, 2016 7.896 8.001 7.869 7.962 37,094 +0.10(+1.28%)
Jul 19, 2016 7.904 7.947 7.836 7.861 62,584 -0.03(-0.44%)
Jul 18, 2016 7.834 7.946 7.801 7.896 83,883 +0.02(+0.26%)
Jul 15, 2016 7.913 7.913 7.808 7.875 47,543 -0.05(-0.59%)
Jul 14, 2016 7.869 7.948 7.859 7.922 36,466 +0.07(+0.89%)
Jul 13, 2016 7.939 7.948 7.825 7.852 39,028 -0.11(-1.34%)
Jul 12, 2016 7.913 7.974 7.913 7.959 65,688 +0.05(+0.69%)
Jul 11, 2016 7.817 7.966 7.817 7.904 61,011 +0.10(+1.23%)
Jul 08, 2016 7.755 7.843 7.721 7.808 21,067 +0.18(+2.42%)
Jul 07, 2016 7.615 7.745 7.590 7.624 19,943 -0.00(-0.00%)
Jul 05, 2016 7.677 7.677 7.536 7.624 28,015 -0.06(-0.82%)
Jul 01, 2016 7.703 7.687 7.687 7.687 25,818 +0.00(+0.06%)
Jun 30, 2016 7.633 7.703 7.624 7.683 26,568 +0.09(+1.24%)
Jun 29, 2016 7.458 7.598 7.458 7.589 40,024 +0.12(+1.64%)
Jun 28, 2016 7.283 7.467 7.283 7.467 50,942 +0.32(+4.53%)
Jun 27, 2016 7.239 7.239 7.012 7.143 87,875 -0.11(-1.57%)
Jun 24, 2016 7.327 7.405 7.195 7.257 96,480 -0.39(-5.15%)
Jun 23, 2016 7.563 7.685 7.554 7.651 43,994 +0.18(+2.34%)
Jun 22, 2016 7.519 7.607 7.475 7.475 20,906 +0.00(+0.00%)
Jun 21, 2016 7.467 7.493 7.393 7.475 81,265 -0.03(-0.45%)
Jun 20, 2016 7.509 7.552 7.475 7.509 22,303 +0.22(+3.07%)
Jun 17, 2016 7.295 7.355 7.265 7.286 43,644 +0.04(+0.61%)
Jun 16, 2016 7.149 7.243 7.058 7.242 80,778 +0.07(+1.02%)
Jun 15, 2016 7.200 7.277 7.169 7.169 72,386 +0.04(+0.53%)
Jun 14, 2016 7.217 7.243 7.088 7.131 84,508 -0.08(-1.07%)
Jun 13, 2016 7.320 7.372 7.200 7.209 456,826 -0.21(-2.89%)
Jun 10, 2016 7.647 7.647 7.381 7.424 27,385 -0.33(-4.21%)
Jun 09, 2016 7.784 7.784 7.679 7.750 16,938 -0.09(-1.10%)
Jun 08, 2016 7.819 7.861 7.806 7.836 28,043 +0.00(+0.00%)
Jun 07, 2016 7.819 7.862 7.793 7.836 25,978 +0.04(+0.54%)
Jun 06, 2016 7.664 7.808 7.656 7.794 36,525 +0.14(+1.81%)
Jun 03, 2016 7.647 7.673 7.613 7.656 18,548 -0.02(-0.21%)
Jun 02, 2016 7.604 7.672 7.603 7.672 13,389 +0.03(+0.44%)
Jun 01, 2016 7.518 7.647 7.510 7.638 44,223 +0.15(+1.95%)
May 31, 2016 7.458 7.509 7.406 7.492 45,881 +0.05(+0.69%)
May 27, 2016 7.501 7.441 7.441 7.441 18,505 -0.02(-0.29%)
May 26, 2016 7.518 7.518 7.416 7.463 64,502 -0.01(-0.17%)
May 25, 2016 7.467 7.484 7.415 7.475 34,372 +0.02(+0.31%)
May 24, 2016 7.389 7.484 7.389 7.452 13,387 +0.10(+1.32%)
May 23, 2016 7.320 7.415 7.312 7.355 27,833 +0.01(+0.12%)
May 20, 2016 7.303 7.381 7.276 7.346 60,693 +0.12(+1.73%)
May 19, 2016 7.277 7.277 7.131 7.222 137,590 -0.08(-1.12%)
May 18, 2016 7.432 7.432 7.303 7.303 46,296 -0.12(-1.57%)
May 17, 2016 7.484 7.518 7.406 7.419 43,707 -0.04(-0.52%)
May 16, 2016 7.432 7.535 7.398 7.458 32,987 +0.10(+1.40%)
May 13, 2016 7.467 7.552 7.355 7.355 61,449 -0.15(-1.95%)
May 12, 2016 7.621 7.621 7.437 7.501 75,832 -0.11(-1.47%)
May 11, 2016 7.492 7.634 7.492 7.612 15,571 +0.10(+1.37%)
May 10, 2016 7.467 7.509 7.415 7.509 28,841 +0.09(+1.28%)
May 09, 2016 7.518 7.518 7.389 7.415 36,957 -0.15(-1.93%)
May 06, 2016 7.475 7.578 7.432 7.561 27,030 +0.09(+1.15%)
May 05, 2016 7.630 7.647 7.467 7.475 28,749 -0.10(-1.36%)
May 04, 2016 7.570 7.690 7.552 7.578 52,320 -0.03(-0.35%)
May 03, 2016 7.802 7.802 7.604 7.605 40,857 -0.19(-2.45%)
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.