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 )

13.08 -0.06 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 7.763 7.799 43,047 -0.03(-0.34%)
May 30, 2017 7.790 7.845 7.782 7.826 48,340 -0.01(-0.11%)
May 26, 2017 7.907 7.960 7.790 7.835 60,914 -0.01(-0.11%)
May 25, 2017 7.790 7.894 7.790 7.844 29,614 +0.05(+0.69%)
May 24, 2017 7.763 7.808 7.754 7.790 22,346 +0.02(+0.23%)
May 23, 2017 7.709 7.808 7.709 7.772 16,468 +0.07(+0.93%)
May 22, 2017 7.718 7.754 7.700 7.700 31,701 -0.01(-0.12%)
May 19, 2017 7.682 7.736 7.655 7.709 43,717 +0.12(+1.54%)
May 18, 2017 7.682 7.715 7.584 7.593 35,161 -0.15(-1.97%)
May 17, 2017 7.817 7.841 7.700 7.745 32,435 -0.09(-1.15%)
May 16, 2017 7.889 7.925 7.828 7.835 56,567 -0.04(-0.46%)
May 15, 2017 7.844 7.880 7.844 7.871 25,294 +0.09(+1.15%)
May 12, 2017 7.799 7.844 7.745 7.781 49,687 +0.04(+0.58%)
May 11, 2017 7.790 7.790 7.709 7.736 14,596 -0.07(-0.92%)
May 10, 2017 7.790 7.853 7.763 7.808 38,633 +0.01(+0.07%)
May 09, 2017 7.754 7.817 7.745 7.802 36,848 +0.09(+1.21%)
May 08, 2017 7.790 7.799 7.700 7.709 52,289 -0.13(-1.72%)
May 05, 2017 7.754 7.844 7.718 7.844 39,103 +0.14(+1.81%)
May 04, 2017 7.718 7.727 7.646 7.705 30,647 -0.03(-0.41%)
May 03, 2017 7.781 7.808 7.736 7.736 32,600 -0.03(-0.35%)
May 02, 2017 7.691 7.772 7.673 7.763 92,462 +0.09(+1.17%)
May 01, 2017 7.682 7.691 7.655 7.673 68,490 +0.06(+0.83%)
Apr 28, 2017 7.655 7.659 7.602 7.611 113,373 +0.00(+0.00%)
Apr 27, 2017 7.655 7.673 7.566 7.611 79,816 -0.04(-0.47%)
Apr 26, 2017 7.691 7.700 7.646 7.646 69,266 -0.04(-0.47%)
Apr 25, 2017 7.691 7.718 7.655 7.682 19,664 +0.03(+0.35%)
Apr 24, 2017 7.709 7.709 7.619 7.655 57,226 +0.09(+1.19%)
Apr 21, 2017 7.655 7.673 7.558 7.566 38,628 -0.04(-0.47%)
Apr 20, 2017 7.637 7.637 7.595 7.602 39,492 +0.02(+0.24%)
Apr 19, 2017 7.646 7.709 7.584 7.584 33,064 -0.04(-0.59%)
Apr 18, 2017 7.646 7.673 7.615 7.628 35,684 -0.07(-0.93%)
Apr 17, 2017 7.799 7.799 7.638 7.700 82,893 +0.11(+1.42%)
Apr 13, 2017 7.628 7.700 7.575 7.593 30,607 -0.06(-0.82%)
Apr 12, 2017 7.673 7.691 7.646 7.655 28,162 -0.02(-0.23%)
Apr 11, 2017 7.682 7.709 7.637 7.673 43,578 -0.01(-0.12%)
Apr 10, 2017 7.655 7.682 7.619 7.682 52,433 +0.05(+0.71%)
Apr 07, 2017 7.619 7.664 7.611 7.628 47,551 +0.00(+0.00%)
Apr 06, 2017 7.628 7.659 7.619 7.628 47,465 +0.00(+0.00%)
Apr 05, 2017 7.718 7.718 7.619 7.628 31,165 -0.08(-1.05%)
Apr 04, 2017 7.628 7.709 7.628 7.709 37,729 +0.04(+0.47%)
Apr 03, 2017 7.646 7.714 7.637 7.673 66,925 -0.01(-0.12%)
Mar 31, 2017 7.628 7.700 7.628 7.682 24,179 +0.05(+0.71%)
Mar 30, 2017 7.682 7.682 7.628 7.628 32,576 -0.07(-0.93%)
Mar 29, 2017 7.628 7.709 7.628 7.700 52,729 +0.03(+0.35%)
Mar 28, 2017 7.593 7.690 7.593 7.673 32,492 +0.06(+0.83%)
Mar 27, 2017 7.530 7.611 7.530 7.611 38,676 -0.02(-0.24%)
Mar 24, 2017 7.593 7.662 7.584 7.628 16,255 +0.02(+0.24%)
Mar 23, 2017 7.602 7.628 7.566 7.611 22,331 +0.00(+0.00%)
Mar 22, 2017 7.584 7.611 7.503 7.611 27,332 -0.03(-0.35%)
Mar 21, 2017 7.790 7.803 7.611 7.637 155,063 -0.15(-1.96%)
Mar 20, 2017 7.799 7.839 7.755 7.790 45,002 -0.03(-0.34%)
Mar 17, 2017 7.871 7.889 7.817 7.817 89,924 -0.03(-0.34%)
Mar 16, 2017 7.844 7.861 7.826 7.844 54,289 +0.05(+0.69%)
Mar 15, 2017 7.673 7.826 7.646 7.790 31,314 +0.11(+1.40%)
Mar 14, 2017 7.709 7.718 7.658 7.682 63,282 -0.04(-0.58%)
Mar 13, 2017 7.700 7.741 7.682 7.727 354,565 +0.06(+0.82%)
Mar 10, 2017 7.611 7.682 7.611 7.664 92,897 +0.02(+0.23%)
Mar 09, 2017 7.682 7.702 7.611 7.646 54,070 -0.06(-0.81%)
Mar 08, 2017 7.781 7.781 7.700 7.709 32,495 -0.03(-0.35%)
Mar 07, 2017 7.736 7.763 7.721 7.736 16,476 +0.02(+0.23%)
Mar 06, 2017 7.790 7.790 7.716 7.718 52,832 -0.06(-0.81%)
Mar 03, 2017 7.709 7.799 7.709 7.781 39,494 +0.04(+0.46%)
Mar 02, 2017 7.763 7.772 7.727 7.745 443,993 -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.