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 )

14.67 -0.20 (-1.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Apr 28, 2017 7.606 7.610 7.553 7.561 114,108 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.561 80,334 -0.04(-0.47%)
Apr 26, 2017 7.642 7.651 7.597 7.597 69,715 -0.04(-0.47%)
Apr 25, 2017 7.642 7.668 7.606 7.633 19,791 +0.03(+0.35%)
Apr 24, 2017 7.660 7.660 7.570 7.606 57,597 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,879 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.553 39,748 +0.02(+0.24%)
Apr 19, 2017 7.597 7.659 7.535 7.535 33,278 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,916 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.651 83,430 +0.11(+1.42%)
Apr 13, 2017 7.579 7.651 7.526 7.544 30,805 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,345 -0.02(-0.23%)
Apr 11, 2017 7.633 7.660 7.588 7.624 43,860 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.570 7.633 52,773 +0.05(+0.71%)
Apr 07, 2017 7.570 7.615 7.561 7.579 47,859 +0.00(+0.00%)
Apr 06, 2017 7.579 7.610 7.570 7.579 47,773 +0.00(+0.00%)
Apr 05, 2017 7.668 7.668 7.570 7.579 31,367 -0.08(-1.05%)
Apr 04, 2017 7.579 7.660 7.579 7.660 37,974 +0.04(+0.47%)
Apr 03, 2017 7.597 7.664 7.588 7.624 67,358 -0.01(-0.12%)
Mar 31, 2017 7.579 7.651 7.579 7.633 24,335 +0.05(+0.71%)
Mar 30, 2017 7.633 7.633 7.579 7.579 32,787 -0.07(-0.93%)
Mar 29, 2017 7.579 7.660 7.579 7.651 53,071 +0.03(+0.35%)
Mar 28, 2017 7.544 7.641 7.544 7.624 32,703 +0.06(+0.83%)
Mar 27, 2017 7.481 7.561 7.481 7.561 38,927 -0.02(-0.24%)
Mar 24, 2017 7.544 7.612 7.535 7.579 16,361 +0.02(+0.24%)
Mar 23, 2017 7.553 7.579 7.517 7.561 22,476 +0.00(+0.00%)
Mar 22, 2017 7.535 7.561 7.454 7.561 27,509 -0.03(-0.35%)
Mar 21, 2017 7.740 7.753 7.561 7.588 156,068 -0.15(-1.96%)
Mar 20, 2017 7.749 7.788 7.705 7.740 45,293 -0.03(-0.34%)
Mar 17, 2017 7.820 7.838 7.767 7.767 90,507 -0.03(-0.34%)
Mar 16, 2017 7.793 7.811 7.776 7.793 54,641 +0.05(+0.69%)
Mar 15, 2017 7.624 7.775 7.597 7.740 31,517 +0.11(+1.40%)
Mar 14, 2017 7.660 7.668 7.609 7.633 63,692 -0.04(-0.58%)
Mar 13, 2017 7.651 7.691 7.632 7.677 356,863 +0.06(+0.82%)
Mar 10, 2017 7.561 7.633 7.561 7.615 93,499 +0.02(+0.23%)
Mar 09, 2017 7.633 7.652 7.561 7.597 54,420 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.651 7.660 32,706 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,583 +0.02(+0.23%)
Mar 06, 2017 7.740 7.740 7.666 7.668 53,174 -0.06(-0.81%)
Mar 03, 2017 7.660 7.749 7.660 7.731 39,750 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.678 7.695 446,871 -0.06(-0.80%)
Mar 01, 2017 7.722 7.801 7.722 7.758 43,341 +0.08(+1.05%)
Feb 28, 2017 7.740 7.749 7.660 7.677 25,752 -0.04(-0.58%)
Feb 27, 2017 7.722 7.722 7.666 7.722 55,169 +0.01(+0.12%)
Feb 24, 2017 7.740 7.748 7.673 7.713 121,530 -0.07(-0.92%)
Feb 23, 2017 7.865 7.909 7.784 7.784 144,464 -0.03(-0.34%)
Feb 22, 2017 7.918 7.918 7.811 7.811 101,489 -0.06(-0.79%)
Feb 21, 2017 7.776 7.908 7.767 7.874 89,377 +0.09(+1.15%)
Feb 17, 2017 7.784 7.784 7.784 0 +0.01(+0.11%)
Feb 16, 2017 7.776 7.802 7.735 7.776 57,145 +0.02(+0.23%)
Feb 15, 2017 7.695 7.784 7.695 7.758 83,808 +0.04(+0.58%)
Feb 14, 2017 7.633 7.716 7.615 7.713 42,611 +0.05(+0.70%)
Feb 13, 2017 7.668 7.686 7.624 7.660 61,263 +0.07(+0.94%)
Feb 10, 2017 7.544 7.615 7.535 7.588 37,582 +0.10(+1.31%)
Feb 09, 2017 7.446 7.526 7.446 7.490 17,940 +0.04(+0.48%)
Feb 08, 2017 7.374 7.481 7.374 7.454 27,613 +0.05(+0.72%)
Feb 07, 2017 7.463 7.505 7.392 7.401 51,154 -0.03(-0.36%)
Feb 06, 2017 7.535 7.535 7.419 7.428 67,970 -0.09(-1.19%)
Feb 03, 2017 7.508 7.535 7.455 7.517 88,004 +0.07(+0.96%)
Feb 02, 2017 7.463 7.481 7.410 7.446 27,794 -0.01(-0.12%)
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.