Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM 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 26,395 +0.09(+1.24%)
Jun 29, 2016 7.507 7.648 7.507 7.639 39,763 +0.12(+1.64%)
Jun 28, 2016 7.331 7.516 7.331 7.516 50,610 +0.33(+4.53%)
Jun 27, 2016 7.286 7.286 7.057 7.190 87,302 -0.11(-1.57%)
Jun 24, 2016 7.375 7.454 7.242 7.304 95,852 -0.40(-5.15%)
Jun 23, 2016 7.612 7.736 7.604 7.701 43,708 +0.18(+2.34%)
Jun 22, 2016 7.568 7.656 7.524 7.524 20,770 +0.00(+0.00%)
Jun 21, 2016 7.516 7.542 7.442 7.524 80,735 -0.03(-0.46%)
Jun 20, 2016 7.559 7.602 7.524 7.559 22,157 +0.22(+3.07%)
Jun 17, 2016 7.343 7.403 7.312 7.334 43,359 +0.04(+0.61%)
Jun 16, 2016 7.196 7.291 7.105 7.290 80,251 +0.07(+1.02%)
Jun 15, 2016 7.248 7.325 7.216 7.216 71,913 +0.04(+0.53%)
Jun 14, 2016 7.265 7.291 7.135 7.178 83,955 -0.08(-1.07%)
Jun 13, 2016 7.369 7.421 7.248 7.256 453,840 -0.22(-2.89%)
Jun 10, 2016 7.697 7.697 7.430 7.472 27,206 -0.33(-4.21%)
Jun 09, 2016 7.836 7.836 7.729 7.801 16,828 -0.09(-1.10%)
Jun 08, 2016 7.870 7.913 7.857 7.888 27,859 +0.00(+0.00%)
Jun 07, 2016 7.870 7.913 7.844 7.888 25,808 +0.04(+0.54%)
Jun 06, 2016 7.715 7.859 7.706 7.846 36,286 +0.14(+1.81%)
Jun 03, 2016 7.697 7.723 7.663 7.706 18,427 -0.02(-0.21%)
Jun 02, 2016 7.654 7.722 7.653 7.722 13,301 +0.03(+0.44%)
Jun 01, 2016 7.568 7.697 7.559 7.689 43,934 +0.15(+1.95%)
May 31, 2016 7.507 7.559 7.455 7.542 45,581 +0.05(+0.69%)
May 27, 2016 7.550 7.490 7.490 7.490 18,384 -0.02(-0.29%)
May 26, 2016 7.568 7.568 7.465 7.512 64,080 -0.01(-0.17%)
May 25, 2016 7.516 7.533 7.464 7.524 34,147 +0.02(+0.31%)
May 24, 2016 7.438 7.533 7.438 7.501 13,300 +0.10(+1.32%)
May 23, 2016 7.369 7.464 7.360 7.403 27,651 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.324 7.395 60,296 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,691 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,993 -0.12(-1.57%)
May 17, 2016 7.533 7.568 7.455 7.468 43,422 -0.04(-0.52%)
May 16, 2016 7.481 7.585 7.447 7.507 32,771 +0.10(+1.40%)
May 13, 2016 7.516 7.602 7.403 7.403 61,047 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,336 -0.11(-1.47%)
May 11, 2016 7.542 7.684 7.542 7.663 15,469 +0.10(+1.37%)
May 10, 2016 7.516 7.559 7.464 7.559 28,653 +0.10(+1.28%)
May 09, 2016 7.568 7.568 7.438 7.464 36,715 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.611 26,854 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.516 7.524 28,561 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,978 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,590 -0.19(-2.45%)
May 02, 2016 7.965 7.974 7.827 7.847 25,268 -0.11(-1.38%)
Apr 29, 2016 8.000 8.086 7.879 7.957 39,886 -0.01(-0.11%)
Apr 28, 2016 8.017 8.099 7.957 7.965 36,530 -0.16(-1.92%)
Apr 27, 2016 8.052 8.130 8.000 8.121 242,726 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.983 35,580 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.888 7.933 51,403 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,704 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,574 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,234 +0.02(+0.23%)
Apr 19, 2016 8.069 8.113 8.043 8.078 33,370 +0.07(+0.86%)
Apr 18, 2016 7.931 8.052 7.915 8.009 25,426 +0.03(+0.32%)
Apr 15, 2016 8.026 8.078 7.974 7.983 21,625 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,943 -0.09(-1.07%)
Apr 13, 2016 8.078 8.130 7.974 8.112 73,485 +0.12(+1.52%)
Apr 12, 2016 7.870 8.016 7.870 7.991 20,033 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,401 +0.03(+0.45%)
Apr 08, 2016 7.857 7.862 7.775 7.792 14,020 +0.10(+1.24%)
Apr 07, 2016 7.810 7.810 7.663 7.697 24,954 -0.13(-1.66%)
Apr 06, 2016 7.810 7.844 7.706 7.827 40,804 +0.04(+0.56%)
Apr 05, 2016 7.810 7.810 7.689 7.784 20,533 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.862 7.896 38,198 -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.