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 )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 7.782 7.782 7.717 7.759 28,929 +0.05(+0.61%)
Oct 28, 2016 7.782 7.791 7.703 7.712 34,012 -0.07(-0.90%)
Oct 27, 2016 7.834 7.899 7.764 7.782 54,693 -0.07(-0.89%)
Oct 26, 2016 7.878 7.886 7.773 7.852 29,041 +0.00(+0.00%)
Oct 25, 2016 7.931 7.931 7.840 7.852 32,780 -0.07(-0.90%)
Oct 24, 2016 7.931 8.018 7.904 7.924 15,112 +0.03(+0.35%)
Oct 21, 2016 7.878 7.998 7.878 7.896 30,352 -0.11(-1.31%)
Oct 20, 2016 7.948 8.018 7.948 8.001 14,552 -0.05(-0.65%)
Oct 19, 2016 8.010 8.062 7.948 8.053 77,557 +0.06(+0.77%)
Oct 18, 2016 8.001 8.010 7.931 7.992 13,088 +0.06(+0.76%)
Oct 17, 2016 7.948 7.948 7.864 7.932 8,548 -0.00(-0.04%)
Oct 14, 2016 7.922 7.983 7.904 7.935 8,371 +0.06(+0.77%)
Oct 13, 2016 7.826 7.895 7.747 7.874 38,642 +0.04(+0.51%)
Oct 12, 2016 7.782 7.860 7.782 7.834 34,671 -0.00(-0.00%)
Oct 11, 2016 7.931 7.931 7.783 7.835 30,698 -0.18(-2.29%)
Oct 10, 2016 7.922 8.036 7.922 8.018 10,729 +0.09(+1.10%)
Oct 07, 2016 8.010 8.010 7.879 7.931 93,255 -0.11(-1.42%)
Oct 06, 2016 8.071 8.088 7.992 8.045 17,391 -0.06(-0.75%)
Oct 05, 2016 8.018 8.106 7.957 8.106 22,050 +0.17(+2.20%)
Oct 04, 2016 8.045 8.045 7.896 7.932 40,325 -0.10(-1.19%)
Oct 03, 2016 8.018 8.036 7.922 8.027 10,139 +0.01(+0.11%)
Sep 30, 2016 8.053 8.053 7.940 8.018 24,243 -0.11(-1.40%)
Sep 29, 2016 8.272 8.272 8.088 8.132 33,762 -0.05(-0.64%)
Sep 28, 2016 8.088 8.213 8.062 8.185 46,619 +0.05(+0.65%)
Sep 27, 2016 8.018 8.150 8.018 8.132 70,499 +0.06(+0.76%)
Sep 26, 2016 8.106 8.106 8.035 8.071 26,011 -0.08(-0.97%)
Sep 23, 2016 8.176 8.202 8.115 8.150 31,978 -0.10(-1.17%)
Sep 22, 2016 8.269 8.269 8.176 8.246 22,919 +0.11(+1.40%)
Sep 21, 2016 8.053 8.158 8.045 8.132 41,826 +0.11(+1.31%)
Sep 20, 2016 8.062 8.079 7.995 8.027 18,871 +0.02(+0.22%)
Sep 19, 2016 8.010 8.053 7.983 8.010 19,175 +0.11(+1.33%)
Sep 16, 2016 7.975 7.975 7.904 7.904 33,775 -0.08(-0.99%)
Sep 15, 2016 7.896 8.036 7.878 7.983 27,020 +0.10(+1.22%)
Sep 14, 2016 7.948 7.959 7.878 7.887 22,773 -0.09(-1.10%)
Sep 13, 2016 8.123 8.124 7.966 7.975 18,513 -0.27(-3.29%)
Sep 12, 2016 8.176 8.246 8.062 8.246 30,666 +0.04(+0.53%)
Sep 09, 2016 8.403 8.403 8.185 8.202 44,621 -0.24(-2.80%)
Sep 08, 2016 8.447 8.473 8.401 8.438 50,962 +0.08(+0.94%)
Sep 07, 2016 8.403 8.421 8.325 8.360 83,813 -0.03(-0.31%)
Sep 06, 2016 8.255 8.395 8.255 8.386 36,551 +0.21(+2.57%)
Sep 02, 2016 8.106 8.176 8.176 8.176 28,559 +0.11(+1.35%)
Sep 01, 2016 8.053 8.141 8.004 8.067 26,530 +0.02(+0.28%)
Aug 31, 2016 8.062 8.123 8.001 8.045 17,343 -0.08(-0.97%)
Aug 30, 2016 8.097 8.185 8.071 8.123 26,849 +0.02(+0.22%)
Aug 29, 2016 8.097 8.167 8.062 8.106 16,263 +0.03(+0.33%)
Aug 26, 2016 8.167 8.263 8.049 8.080 47,372 -0.04(-0.43%)
Aug 25, 2016 8.141 8.158 8.106 8.115 36,375 -0.01(-0.11%)
Aug 24, 2016 8.167 8.255 8.115 8.123 37,430 -0.02(-0.22%)
Aug 23, 2016 8.211 8.255 8.132 8.141 86,686 +0.00(+0.00%)
Aug 22, 2016 8.176 8.202 8.106 8.141 25,778 -0.06(-0.75%)
Aug 19, 2016 8.202 8.206 8.097 8.202 25,514 -0.02(-0.21%)
Aug 18, 2016 8.115 8.237 8.115 8.220 68,041 +0.16(+1.95%)
Aug 17, 2016 8.080 8.095 7.957 8.062 18,195 -0.01(-0.11%)
Aug 16, 2016 8.106 8.106 8.053 8.071 24,360 -0.04(-0.43%)
Aug 15, 2016 8.062 8.115 8.008 8.106 64,534 +0.13(+1.65%)
Aug 12, 2016 8.053 8.058 7.969 7.975 50,859 -0.04(-0.55%)
Aug 11, 2016 8.053 8.079 8.007 8.018 21,971 +0.04(+0.55%)
Aug 10, 2016 8.080 8.080 7.966 7.975 38,295 -0.16(-1.94%)
Aug 09, 2016 8.123 8.141 8.098 8.132 18,211 +0.00(+0.00%)
Aug 08, 2016 8.132 8.141 8.075 8.132 15,212 +0.08(+0.98%)
Aug 05, 2016 8.027 8.115 8.027 8.053 51,826 -0.03(-0.33%)
Aug 04, 2016 8.045 8.110 8.045 8.080 31,306 +0.07(+0.89%)
Aug 03, 2016 7.922 8.026 7.922 8.009 23,069 +0.04(+0.54%)
Aug 02, 2016 7.992 8.001 7.883 7.966 34,040 -0.03(-0.33%)
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.