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 )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 7.038 7.099 7.029 7.035 54,038 +0.01(+0.21%)
Nov 29, 2016 7.117 7.117 7.020 7.020 123,657 -0.11(-1.47%)
Nov 28, 2016 7.082 7.152 7.082 7.125 258,390 +0.11(+1.50%)
Nov 25, 2016 7.003 7.073 7.003 7.020 12,102 +0.03(+0.42%)
Nov 23, 2016 6.991 6.991 6.991 0 +0.03(+0.46%)
Nov 22, 2016 6.915 6.994 6.915 6.959 55,071 +0.06(+0.90%)
Nov 21, 2016 6.959 6.959 6.828 6.897 46,699 -0.01(-0.17%)
Nov 18, 2016 6.942 6.959 6.875 6.909 104,743 -0.02(-0.35%)
Nov 17, 2016 6.863 6.994 6.863 6.933 38,652 +0.04(+0.64%)
Nov 16, 2016 6.968 6.985 6.880 6.889 69,733 -0.10(-1.38%)
Nov 15, 2016 6.915 6.985 6.915 6.985 59,969 +0.11(+1.53%)
Nov 14, 2016 6.924 6.924 6.806 6.880 82,831 -0.08(-1.12%)
Nov 11, 2016 6.977 6.977 6.808 6.959 46,893 -0.04(-0.63%)
Nov 10, 2016 7.134 7.134 6.968 7.003 83,333 -0.19(-2.68%)
Nov 09, 2016 7.274 7.291 7.108 7.196 166,521 -0.38(-4.98%)
Nov 08, 2016 7.581 7.598 7.449 7.573 41,975 +0.03(+0.36%)
Nov 07, 2016 7.449 7.581 7.449 7.546 38,007 +0.23(+3.11%)
Nov 04, 2016 7.371 7.414 7.309 7.318 32,199 -0.02(-0.30%)
Nov 03, 2016 7.458 7.493 7.327 7.340 24,786 -0.14(-1.93%)
Nov 02, 2016 7.589 7.607 7.468 7.484 30,922 -0.10(-1.27%)
Nov 01, 2016 7.738 7.773 7.563 7.581 28,190 -0.18(-2.30%)
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%)
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.