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 )

14.37 -0.16 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 7.579 7.650 7.579 7.633 24,336 +0.05(+0.71%)
Mar 30, 2017 7.633 7.633 7.579 7.579 32,788 -0.07(-0.93%)
Mar 29, 2017 7.579 7.659 7.579 7.650 53,073 +0.03(+0.35%)
Mar 28, 2017 7.543 7.641 7.543 7.624 32,704 +0.06(+0.83%)
Mar 27, 2017 7.481 7.561 7.481 7.561 38,928 -0.02(-0.24%)
Mar 24, 2017 7.543 7.612 7.535 7.579 16,361 +0.02(+0.24%)
Mar 23, 2017 7.552 7.579 7.517 7.561 22,477 +0.00(+0.00%)
Mar 22, 2017 7.535 7.561 7.454 7.561 27,510 -0.03(-0.35%)
Mar 21, 2017 7.740 7.752 7.561 7.588 156,073 -0.15(-1.96%)
Mar 20, 2017 7.749 7.788 7.705 7.740 45,295 -0.03(-0.34%)
Mar 17, 2017 7.820 7.838 7.766 7.766 90,510 -0.03(-0.34%)
Mar 16, 2017 7.793 7.811 7.775 7.793 54,643 +0.05(+0.69%)
Mar 15, 2017 7.624 7.775 7.597 7.740 31,518 +0.11(+1.40%)
Mar 14, 2017 7.659 7.668 7.609 7.633 63,694 -0.04(-0.58%)
Mar 13, 2017 7.650 7.691 7.632 7.677 356,874 +0.06(+0.82%)
Mar 10, 2017 7.561 7.633 7.561 7.615 93,502 +0.02(+0.23%)
Mar 09, 2017 7.633 7.652 7.561 7.597 54,422 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.650 7.659 32,707 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,583 +0.02(+0.23%)
Mar 06, 2017 7.740 7.740 7.666 7.668 53,176 -0.06(-0.81%)
Mar 03, 2017 7.659 7.749 7.659 7.731 39,751 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.677 7.695 446,885 -0.06(-0.80%)
Mar 01, 2017 7.722 7.801 7.722 7.757 43,342 +0.08(+1.05%)
Feb 28, 2017 7.740 7.748 7.659 7.677 25,753 -0.04(-0.58%)
Feb 27, 2017 7.722 7.722 7.666 7.722 55,171 +0.01(+0.12%)
Feb 24, 2017 7.740 7.748 7.672 7.713 121,534 -0.07(-0.92%)
Feb 23, 2017 7.864 7.909 7.784 7.784 144,469 -0.03(-0.34%)
Feb 22, 2017 7.918 7.918 7.811 7.811 101,492 -0.06(-0.79%)
Feb 21, 2017 7.775 7.908 7.766 7.873 89,380 +0.09(+1.15%)
Feb 17, 2017 7.784 7.784 7.784 0 +0.01(+0.11%)
Feb 16, 2017 7.775 7.802 7.735 7.775 57,147 +0.02(+0.23%)
Feb 15, 2017 7.695 7.784 7.695 7.757 83,811 +0.04(+0.58%)
Feb 14, 2017 7.633 7.716 7.615 7.713 42,612 +0.05(+0.70%)
Feb 13, 2017 7.668 7.686 7.624 7.659 61,265 +0.07(+0.94%)
Feb 10, 2017 7.543 7.615 7.535 7.588 37,583 +0.10(+1.31%)
Feb 09, 2017 7.445 7.526 7.445 7.490 17,940 +0.04(+0.48%)
Feb 08, 2017 7.374 7.481 7.374 7.454 27,614 +0.05(+0.72%)
Feb 07, 2017 7.463 7.505 7.392 7.401 51,156 -0.03(-0.36%)
Feb 06, 2017 7.535 7.535 7.419 7.428 67,972 -0.09(-1.19%)
Feb 03, 2017 7.508 7.534 7.454 7.517 88,006 +0.07(+0.96%)
Feb 02, 2017 7.463 7.481 7.410 7.445 27,795 -0.01(-0.12%)
Feb 01, 2017 7.445 7.517 7.410 7.454 28,158 +0.10(+1.33%)
Jan 31, 2017 7.321 7.374 7.295 7.356 44,389 +0.02(+0.24%)
Jan 30, 2017 7.428 7.428 7.303 7.338 76,805 -0.08(-1.08%)
Jan 27, 2017 7.383 7.472 7.383 7.419 29,762 +0.00(+0.00%)
Jan 26, 2017 7.499 7.499 7.419 7.419 38,914 -0.06(-0.83%)
Jan 25, 2017 7.419 7.481 7.419 7.481 34,062 +0.05(+0.72%)
Jan 24, 2017 7.428 7.454 7.399 7.428 44,560 +0.04(+0.48%)
Jan 23, 2017 7.428 7.463 7.390 7.392 37,606 +0.00(+0.00%)
Jan 20, 2017 7.436 7.454 7.374 7.392 32,731 +0.03(+0.36%)
Jan 19, 2017 7.428 7.428 7.356 7.365 33,337 -0.04(-0.48%)
Jan 18, 2017 7.508 7.526 7.401 7.401 27,119 -0.04(-0.60%)
Jan 17, 2017 7.383 7.472 7.383 7.445 97,822 +0.08(+1.09%)
Jan 13, 2017 7.365 7.365 7.365 0 -0.01(-0.18%)
Jan 12, 2017 7.401 7.410 7.336 7.378 40,827 +0.02(+0.30%)
Jan 11, 2017 7.267 7.383 7.240 7.356 49,023 +0.08(+1.10%)
Jan 10, 2017 7.294 7.311 7.275 7.276 18,577 +0.00(+0.06%)
Jan 09, 2017 7.276 7.294 7.258 7.271 40,478 +0.03(+0.43%)
Jan 06, 2017 7.294 7.294 7.231 7.240 34,530 -0.04(-0.49%)
Jan 05, 2017 7.222 7.294 7.222 7.276 48,225 +0.04(+0.62%)
Jan 04, 2017 7.133 7.249 7.133 7.231 43,532 +0.12(+1.76%)
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.