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 )

13.17 +0.11 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Dec 30, 2016 7.072 7.072 7.072 0 -0.03(-0.38%)
Dec 29, 2016 7.072 7.107 7.063 7.099 106,637 +0.07(+1.02%)
Dec 28, 2016 7.099 7.125 7.010 7.027 71,537 -0.02(-0.25%)
Dec 27, 2016 7.027 7.061 7.010 7.045 57,310 +0.07(+1.03%)
Dec 23, 2016 6.974 6.974 6.974 0 -0.08(-1.15%)
Dec 22, 2016 7.001 7.054 6.938 7.054 73,740 +0.08(+1.09%)
Dec 21, 2016 6.978 6.991 6.934 6.978 134,060 -0.02(-0.25%)
Dec 20, 2016 7.005 7.048 6.987 6.996 68,917 -0.05(-0.75%)
Dec 19, 2016 6.969 7.049 6.969 7.049 103,371 +0.11(+1.65%)
Dec 16, 2016 6.952 6.984 6.925 6.934 255,272 -0.01(-0.13%)
Dec 15, 2016 6.960 6.978 6.926 6.943 64,533 -0.03(-0.38%)
Dec 14, 2016 7.137 7.137 6.969 6.969 69,200 -0.19(-2.71%)
Dec 13, 2016 7.101 7.181 7.101 7.163 140,576 +0.11(+1.50%)
Dec 12, 2016 7.049 7.154 7.049 7.057 112,713 -0.06(-0.87%)
Dec 09, 2016 7.049 7.161 7.049 7.119 58,839 -0.04(-0.49%)
Dec 08, 2016 7.146 7.181 7.137 7.154 287,649 -0.04(-0.61%)
Dec 07, 2016 7.049 7.216 7.049 7.198 122,296 +0.13(+1.87%)
Dec 06, 2016 7.031 7.066 6.996 7.066 35,893 +0.00(+0.00%)
Dec 05, 2016 6.996 7.066 6.996 7.066 136,711 +0.07(+1.01%)
Dec 02, 2016 7.040 7.040 6.960 6.996 77,194 -0.03(-0.38%)
Dec 01, 2016 7.057 7.101 7.022 7.022 85,990 -0.06(-0.83%)
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%)
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.