Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.683 7.753 7.674 7.733 26,396 +0.09(+1.24%)
Jun 29, 2016 7.506 7.647 7.506 7.639 39,765 +0.12(+1.64%)
Jun 28, 2016 7.330 7.515 7.330 7.515 50,613 +0.33(+4.53%)
Jun 27, 2016 7.286 7.286 7.057 7.189 87,306 -0.11(-1.57%)
Jun 24, 2016 7.374 7.453 7.242 7.304 95,856 -0.40(-5.15%)
Jun 23, 2016 7.612 7.735 7.603 7.700 43,710 +0.18(+2.34%)
Jun 22, 2016 7.568 7.656 7.524 7.524 20,771 +0.00(+0.00%)
Jun 21, 2016 7.515 7.542 7.441 7.524 80,739 -0.03(-0.46%)
Jun 20, 2016 7.559 7.602 7.524 7.559 22,158 +0.22(+3.07%)
Jun 17, 2016 7.342 7.403 7.312 7.334 43,361 +0.04(+0.61%)
Jun 16, 2016 7.195 7.290 7.104 7.289 80,254 +0.07(+1.02%)
Jun 15, 2016 7.247 7.325 7.216 7.216 71,916 +0.04(+0.53%)
Jun 14, 2016 7.264 7.290 7.135 7.178 83,959 -0.08(-1.07%)
Jun 13, 2016 7.368 7.420 7.247 7.256 453,861 -0.22(-2.89%)
Jun 10, 2016 7.697 7.697 7.429 7.472 27,207 -0.33(-4.21%)
Jun 09, 2016 7.835 7.835 7.729 7.801 16,828 -0.09(-1.10%)
Jun 08, 2016 7.870 7.912 7.857 7.887 27,861 +0.00(+0.00%)
Jun 07, 2016 7.870 7.913 7.844 7.887 25,809 +0.04(+0.54%)
Jun 06, 2016 7.714 7.859 7.706 7.845 36,288 +0.14(+1.81%)
Jun 03, 2016 7.697 7.723 7.663 7.706 18,428 -0.02(-0.21%)
Jun 02, 2016 7.654 7.722 7.652 7.722 13,302 +0.03(+0.44%)
Jun 01, 2016 7.567 7.697 7.559 7.688 43,936 +0.15(+1.95%)
May 31, 2016 7.507 7.559 7.455 7.541 45,584 +0.05(+0.69%)
May 27, 2016 7.550 7.489 7.489 7.489 18,385 -0.02(-0.29%)
May 26, 2016 7.567 7.567 7.465 7.511 64,083 -0.01(-0.17%)
May 25, 2016 7.515 7.533 7.463 7.524 34,149 +0.02(+0.31%)
May 24, 2016 7.437 7.532 7.437 7.501 13,301 +0.10(+1.32%)
May 23, 2016 7.368 7.463 7.360 7.403 27,653 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.323 7.394 60,299 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,697 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,995 -0.12(-1.57%)
May 17, 2016 7.533 7.567 7.455 7.468 43,424 -0.04(-0.52%)
May 16, 2016 7.481 7.584 7.446 7.507 32,773 +0.10(+1.40%)
May 13, 2016 7.515 7.602 7.403 7.403 61,050 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,340 -0.11(-1.47%)
May 11, 2016 7.541 7.684 7.541 7.662 15,470 +0.10(+1.37%)
May 10, 2016 7.515 7.559 7.463 7.559 28,654 +0.10(+1.28%)
May 09, 2016 7.567 7.567 7.437 7.463 36,717 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.610 26,855 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.515 7.524 28,563 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,980 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,592 -0.19(-2.45%)
May 02, 2016 7.965 7.974 7.827 7.847 25,269 -0.11(-1.38%)
Apr 29, 2016 8.000 8.086 7.879 7.956 39,888 -0.01(-0.11%)
Apr 28, 2016 8.017 8.098 7.956 7.965 36,532 -0.16(-1.92%)
Apr 27, 2016 8.051 8.129 8.000 8.121 242,738 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.982 35,581 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.887 7.932 51,406 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,705 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,577 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,236 +0.02(+0.23%)
Apr 19, 2016 8.069 8.112 8.043 8.077 33,372 +0.07(+0.86%)
Apr 18, 2016 7.930 8.051 7.915 8.008 25,427 +0.03(+0.32%)
Apr 15, 2016 8.026 8.077 7.974 7.982 21,626 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,951 -0.09(-1.07%)
Apr 13, 2016 8.077 8.129 7.974 8.112 73,489 +0.12(+1.52%)
Apr 12, 2016 7.870 8.015 7.870 7.991 20,034 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,402 +0.03(+0.45%)
Apr 08, 2016 7.857 7.861 7.775 7.792 14,021 +0.10(+1.24%)
Apr 07, 2016 7.809 7.809 7.662 7.697 24,955 -0.13(-1.66%)
Apr 06, 2016 7.809 7.844 7.706 7.827 40,806 +0.04(+0.56%)
Apr 05, 2016 7.809 7.809 7.688 7.783 20,534 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.861 7.896 38,199 -0.13(-1.60%)
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.