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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 31, 2017 7.835 7.835 7.764 7.799 43,045 -0.03(-0.34%)
May 30, 2017 7.790 7.845 7.783 7.826 48,338 -0.01(-0.11%)
May 26, 2017 7.907 7.960 7.790 7.835 60,912 -0.01(-0.11%)
May 25, 2017 7.790 7.895 7.790 7.844 29,613 +0.05(+0.69%)
May 24, 2017 7.763 7.808 7.754 7.790 22,345 +0.02(+0.23%)
May 23, 2017 7.710 7.808 7.710 7.772 16,467 +0.07(+0.93%)
May 22, 2017 7.719 7.754 7.701 7.701 31,700 -0.01(-0.12%)
May 19, 2017 7.683 7.737 7.656 7.710 43,715 +0.12(+1.54%)
May 18, 2017 7.683 7.715 7.584 7.593 35,159 -0.15(-1.97%)
May 17, 2017 7.817 7.842 7.701 7.745 32,434 -0.09(-1.15%)
May 16, 2017 7.889 7.925 7.829 7.835 56,564 -0.04(-0.46%)
May 15, 2017 7.844 7.880 7.844 7.871 25,293 +0.09(+1.15%)
May 12, 2017 7.799 7.844 7.745 7.781 49,685 +0.04(+0.58%)
May 11, 2017 7.790 7.790 7.710 7.737 14,595 -0.07(-0.92%)
May 10, 2017 7.790 7.853 7.763 7.808 38,631 +0.01(+0.07%)
May 09, 2017 7.754 7.817 7.745 7.803 36,846 +0.09(+1.21%)
May 08, 2017 7.790 7.799 7.701 7.710 52,287 -0.13(-1.72%)
May 05, 2017 7.754 7.844 7.719 7.844 39,101 +0.14(+1.81%)
May 04, 2017 7.719 7.728 7.647 7.705 30,645 -0.03(-0.41%)
May 03, 2017 7.781 7.808 7.737 7.737 32,599 -0.03(-0.35%)
May 02, 2017 7.692 7.772 7.674 7.763 92,458 +0.09(+1.17%)
May 01, 2017 7.683 7.692 7.656 7.674 68,487 +0.06(+0.83%)
Apr 28, 2017 7.656 7.660 7.602 7.611 113,368 +0.00(+0.00%)
Apr 27, 2017 7.656 7.674 7.566 7.611 79,813 -0.04(-0.47%)
Apr 26, 2017 7.692 7.701 7.647 7.647 69,262 -0.04(-0.47%)
Apr 25, 2017 7.692 7.719 7.656 7.683 19,663 +0.03(+0.35%)
Apr 24, 2017 7.710 7.710 7.620 7.656 57,224 +0.09(+1.19%)
Apr 21, 2017 7.656 7.674 7.558 7.566 38,626 -0.04(-0.47%)
Apr 20, 2017 7.638 7.638 7.595 7.602 39,490 +0.02(+0.24%)
Apr 19, 2017 7.647 7.710 7.584 7.584 33,062 -0.04(-0.59%)
Apr 18, 2017 7.647 7.674 7.615 7.629 35,683 -0.07(-0.93%)
Apr 17, 2017 7.799 7.799 7.638 7.701 82,889 +0.11(+1.42%)
Apr 13, 2017 7.629 7.701 7.575 7.593 30,605 -0.06(-0.82%)
Apr 12, 2017 7.674 7.692 7.647 7.656 28,161 -0.02(-0.23%)
Apr 11, 2017 7.683 7.710 7.638 7.674 43,576 -0.01(-0.12%)
Apr 10, 2017 7.656 7.683 7.620 7.683 52,430 +0.05(+0.71%)
Apr 07, 2017 7.620 7.665 7.611 7.629 47,549 +0.00(+0.00%)
Apr 06, 2017 7.629 7.659 7.620 7.629 47,463 +0.00(+0.00%)
Apr 05, 2017 7.719 7.719 7.620 7.629 31,164 -0.08(-1.05%)
Apr 04, 2017 7.629 7.710 7.629 7.710 37,727 +0.04(+0.47%)
Apr 03, 2017 7.647 7.714 7.638 7.674 66,921 -0.01(-0.12%)
Mar 31, 2017 7.629 7.701 7.629 7.683 24,178 +0.05(+0.71%)
Mar 30, 2017 7.683 7.683 7.629 7.629 32,574 -0.07(-0.93%)
Mar 29, 2017 7.629 7.710 7.629 7.701 52,727 +0.03(+0.35%)
Mar 28, 2017 7.593 7.691 7.593 7.674 32,491 +0.06(+0.83%)
Mar 27, 2017 7.530 7.611 7.530 7.611 38,674 -0.02(-0.24%)
Mar 24, 2017 7.593 7.662 7.584 7.629 16,255 +0.02(+0.24%)
Mar 23, 2017 7.602 7.629 7.566 7.611 22,330 +0.00(+0.00%)
Mar 22, 2017 7.584 7.611 7.503 7.611 27,331 -0.03(-0.35%)
Mar 21, 2017 7.790 7.803 7.611 7.638 155,056 -0.15(-1.96%)
Mar 20, 2017 7.799 7.839 7.755 7.790 45,000 -0.03(-0.34%)
Mar 17, 2017 7.871 7.889 7.817 7.817 89,920 -0.03(-0.34%)
Mar 16, 2017 7.844 7.862 7.826 7.844 54,287 +0.05(+0.69%)
Mar 15, 2017 7.674 7.826 7.647 7.790 31,313 +0.11(+1.40%)
Mar 14, 2017 7.710 7.719 7.659 7.683 63,279 -0.04(-0.58%)
Mar 13, 2017 7.701 7.742 7.682 7.728 354,548 +0.06(+0.82%)
Mar 10, 2017 7.611 7.683 7.611 7.665 92,892 +0.02(+0.23%)
Mar 09, 2017 7.683 7.702 7.611 7.647 54,067 -0.06(-0.81%)
Mar 08, 2017 7.781 7.781 7.701 7.710 32,494 -0.03(-0.35%)
Mar 07, 2017 7.737 7.763 7.721 7.737 16,475 +0.02(+0.23%)
Mar 06, 2017 7.790 7.790 7.716 7.719 52,829 -0.06(-0.81%)
Mar 03, 2017 7.710 7.800 7.710 7.781 39,492 +0.04(+0.46%)
Mar 02, 2017 7.763 7.772 7.728 7.745 443,972 -0.06(-0.80%)
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.