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 (%)
Dec 30, 2016 7.026 7.026 7.026 0 -0.03(-0.38%)
Dec 29, 2016 7.026 7.061 7.018 7.053 107,333 +0.07(+1.02%)
Dec 28, 2016 7.053 7.079 6.964 6.982 72,004 -0.02(-0.25%)
Dec 27, 2016 6.982 7.015 6.964 7.000 57,685 +0.07(+1.03%)
Dec 23, 2016 6.928 6.928 6.928 0 -0.08(-1.15%)
Dec 22, 2016 6.955 7.009 6.893 7.009 74,222 +0.08(+1.09%)
Dec 21, 2016 6.933 6.946 6.889 6.933 134,935 -0.02(-0.25%)
Dec 20, 2016 6.959 7.003 6.942 6.950 69,367 -0.05(-0.75%)
Dec 19, 2016 6.924 7.003 6.924 7.003 104,046 +0.11(+1.65%)
Dec 16, 2016 6.907 6.939 6.880 6.889 256,939 -0.01(-0.13%)
Dec 15, 2016 6.915 6.933 6.881 6.898 64,955 -0.03(-0.38%)
Dec 14, 2016 7.090 7.090 6.924 6.924 69,652 -0.19(-2.71%)
Dec 13, 2016 7.055 7.134 7.055 7.117 141,494 +0.11(+1.50%)
Dec 12, 2016 7.003 7.108 7.003 7.012 113,449 -0.06(-0.87%)
Dec 09, 2016 7.003 7.114 7.003 7.073 59,223 -0.04(-0.49%)
Dec 08, 2016 7.099 7.134 7.090 7.108 289,527 -0.04(-0.61%)
Dec 07, 2016 7.003 7.169 7.003 7.152 123,094 +0.13(+1.87%)
Dec 06, 2016 6.985 7.020 6.950 7.020 36,128 +0.00(+0.00%)
Dec 05, 2016 6.950 7.020 6.950 7.020 137,604 +0.07(+1.01%)
Dec 02, 2016 6.994 6.994 6.915 6.950 77,698 -0.03(-0.38%)
Dec 01, 2016 7.012 7.055 6.977 6.977 86,552 -0.06(-0.83%)
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%)
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.