Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.084 7.145 7.075 7.081 53,687 +0.01(+0.21%)
Nov 29, 2016 7.163 7.163 7.066 7.066 122,855 -0.11(-1.47%)
Nov 28, 2016 7.128 7.198 7.128 7.172 256,714 +0.11(+1.50%)
Nov 25, 2016 7.049 7.119 7.049 7.066 12,023 +0.03(+0.42%)
Nov 23, 2016 7.037 7.037 7.037 0 +0.03(+0.46%)
Nov 22, 2016 6.960 7.040 6.960 7.005 54,713 +0.06(+0.90%)
Nov 21, 2016 7.005 7.005 6.872 6.942 46,396 -0.01(-0.17%)
Nov 18, 2016 6.987 7.004 6.920 6.954 104,063 -0.02(-0.35%)
Nov 17, 2016 6.908 7.040 6.908 6.978 38,402 +0.04(+0.64%)
Nov 16, 2016 7.013 7.031 6.925 6.934 69,281 -0.10(-1.38%)
Nov 15, 2016 6.960 7.031 6.960 7.031 59,580 +0.11(+1.53%)
Nov 14, 2016 6.969 6.969 6.850 6.925 82,293 -0.08(-1.12%)
Nov 11, 2016 7.022 7.022 6.852 7.004 46,589 -0.04(-0.63%)
Nov 10, 2016 7.181 7.181 7.013 7.049 82,793 -0.19(-2.68%)
Nov 09, 2016 7.322 7.338 7.154 7.243 165,441 -0.38(-4.98%)
Nov 08, 2016 7.630 7.648 7.498 7.622 41,703 +0.03(+0.36%)
Nov 07, 2016 7.498 7.630 7.498 7.595 37,760 +0.23(+3.11%)
Nov 04, 2016 7.419 7.463 7.357 7.366 31,990 -0.02(-0.30%)
Nov 03, 2016 7.507 7.542 7.375 7.388 24,625 -0.15(-1.93%)
Nov 02, 2016 7.639 7.656 7.516 7.533 30,721 -0.10(-1.27%)
Nov 01, 2016 7.789 7.824 7.612 7.630 28,007 -0.18(-2.30%)
Oct 31, 2016 7.833 7.833 7.768 7.810 28,742 +0.05(+0.61%)
Oct 28, 2016 7.833 7.842 7.753 7.762 33,791 -0.07(-0.90%)
Oct 27, 2016 7.886 7.950 7.815 7.833 54,338 -0.07(-0.89%)
Oct 26, 2016 7.930 7.938 7.824 7.903 28,853 +0.00(+0.00%)
Oct 25, 2016 7.983 7.983 7.891 7.903 32,568 -0.07(-0.90%)
Oct 24, 2016 7.983 8.071 7.956 7.975 15,014 +0.03(+0.35%)
Oct 21, 2016 7.930 8.050 7.930 7.947 30,155 -0.11(-1.31%)
Oct 20, 2016 8.000 8.071 8.000 8.053 14,458 -0.05(-0.65%)
Oct 19, 2016 8.062 8.115 8.000 8.106 77,054 +0.06(+0.77%)
Oct 18, 2016 8.053 8.062 7.983 8.044 13,003 +0.06(+0.76%)
Oct 17, 2016 8.000 8.000 7.915 7.983 8,493 -0.00(-0.04%)
Oct 14, 2016 7.974 8.035 7.955 7.987 8,317 +0.06(+0.77%)
Oct 13, 2016 7.877 7.946 7.798 7.926 38,391 +0.04(+0.51%)
Oct 12, 2016 7.833 7.911 7.833 7.886 34,446 -0.00(-0.00%)
Oct 11, 2016 7.983 7.983 7.834 7.886 30,499 -0.18(-2.29%)
Oct 10, 2016 7.974 8.088 7.974 8.071 10,659 +0.09(+1.10%)
Oct 07, 2016 8.062 8.062 7.931 7.983 92,650 -0.11(-1.42%)
Oct 06, 2016 8.123 8.141 8.044 8.097 17,278 -0.06(-0.75%)
Oct 05, 2016 8.071 8.159 8.009 8.159 21,907 +0.18(+2.20%)
Oct 04, 2016 8.097 8.097 7.947 7.983 40,063 -0.10(-1.19%)
Oct 03, 2016 8.071 8.088 7.974 8.079 10,074 +0.01(+0.11%)
Sep 30, 2016 8.106 8.106 7.992 8.071 24,086 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,543 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.115 8.238 46,317 +0.05(+0.65%)
Sep 27, 2016 8.071 8.203 8.071 8.185 70,041 +0.06(+0.76%)
Sep 26, 2016 8.159 8.159 8.087 8.123 25,842 -0.08(-0.97%)
Sep 23, 2016 8.229 8.256 8.168 8.203 31,771 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.300 22,771 +0.11(+1.40%)
Sep 21, 2016 8.106 8.212 8.097 8.185 41,554 +0.11(+1.31%)
Sep 20, 2016 8.115 8.132 8.047 8.079 18,748 +0.02(+0.22%)
Sep 19, 2016 8.062 8.106 8.035 8.062 19,050 +0.11(+1.33%)
Sep 16, 2016 8.027 8.027 7.956 7.956 33,556 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.930 8.035 26,845 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.930 7.938 22,625 -0.09(-1.10%)
Sep 13, 2016 8.176 8.177 8.018 8.027 18,393 -0.27(-3.29%)
Sep 12, 2016 8.229 8.300 8.115 8.300 30,467 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.256 44,332 -0.24(-2.80%)
Sep 08, 2016 8.502 8.529 8.456 8.494 50,631 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,270 -0.03(-0.31%)
Sep 06, 2016 8.309 8.450 8.309 8.441 36,314 +0.21(+2.57%)
Sep 02, 2016 8.159 8.229 8.229 8.229 28,374 +0.11(+1.35%)
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.