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 )

14.87 +0.14 (+0.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 7.252 7.312 7.209 7.226 20,278 +0.01(+0.12%)
Feb 26, 2016 7.312 7.379 7.209 7.218 49,999 +0.01(+0.11%)
Feb 25, 2016 7.226 7.226 7.080 7.210 8,076 +0.02(+0.25%)
Feb 24, 2016 7.037 7.192 6.917 7.192 23,927 +0.12(+1.70%)
Feb 23, 2016 7.149 7.209 7.013 7.072 46,937 -0.08(-1.08%)
Feb 22, 2016 7.063 7.206 7.063 7.149 21,185 +0.09(+1.34%)
Feb 19, 2016 7.097 7.097 7.044 7.054 9,734 -0.07(-0.97%)
Feb 18, 2016 7.226 7.226 7.072 7.123 40,666 +0.00(+0.00%)
Feb 17, 2016 6.994 7.140 6.994 7.123 44,166 +0.21(+2.98%)
Feb 16, 2016 6.926 6.977 6.814 6.917 22,452 +0.25(+3.74%)
Feb 12, 2016 6.728 6.668 6.668 6.668 24,323 -0.01(-0.13%)
Feb 11, 2016 6.676 6.764 6.625 6.676 19,286 -0.14(-2.05%)
Feb 10, 2016 6.934 6.934 6.816 6.816 13,032 -0.09(-1.34%)
Feb 09, 2016 6.822 6.963 6.822 6.908 10,733 -0.03(-0.49%)
Feb 08, 2016 7.063 7.063 6.804 6.943 43,351 -0.25(-3.46%)
Feb 05, 2016 7.321 7.321 7.166 7.192 20,158 -0.14(-1.88%)
Feb 04, 2016 7.286 7.436 7.278 7.329 41,345 -0.02(-0.23%)
Feb 03, 2016 7.269 7.355 7.201 7.347 35,290 +0.09(+1.18%)
Feb 02, 2016 7.510 7.510 7.226 7.261 18,815 -0.26(-3.43%)
Feb 01, 2016 7.544 7.544 7.433 7.518 22,704 +0.04(+0.57%)
Jan 29, 2016 7.269 7.475 7.269 7.475 35,242 +0.28(+3.86%)
Jan 28, 2016 7.312 7.312 7.140 7.198 22,054 -0.00(-0.04%)
Jan 27, 2016 7.243 7.321 7.181 7.201 33,671 -0.03(-0.48%)
Jan 26, 2016 7.123 7.235 7.090 7.235 16,189 +0.17(+2.43%)
Jan 25, 2016 7.166 7.192 7.047 7.063 31,412 -0.13(-1.79%)
Jan 22, 2016 7.063 7.226 7.063 7.192 39,469 +0.32(+4.63%)
Jan 21, 2016 6.908 7.003 6.834 6.874 39,213 -0.07(-0.99%)
Jan 20, 2016 6.951 7.003 6.702 6.943 55,791 -0.18(-2.53%)
Jan 19, 2016 7.304 7.304 7.067 7.123 77,140 +0.00(+0.00%)
Jan 15, 2016 7.192 7.123 7.123 7.123 38,871 -0.27(-3.61%)
Jan 14, 2016 7.484 7.484 7.278 7.390 249,719 -0.02(-0.23%)
Jan 13, 2016 7.716 7.716 7.390 7.407 67,526 -0.27(-3.56%)
Jan 12, 2016 7.793 7.836 7.613 7.680 38,212 -0.06(-0.79%)
Jan 11, 2016 7.802 7.845 7.649 7.742 167,981 -0.09(-1.21%)
Jan 08, 2016 7.922 7.974 7.828 7.836 31,230 -0.08(-0.98%)
Jan 07, 2016 8.077 8.077 7.913 7.914 32,597 -0.30(-3.66%)
Jan 06, 2016 8.257 8.266 8.181 8.214 29,604 -0.13(-1.54%)
Jan 05, 2016 8.373 8.399 8.280 8.343 39,336 -0.03(-0.41%)
Jan 04, 2016 8.300 8.386 8.180 8.378 97,376 -0.08(-0.91%)
Dec 31, 2015 8.421 8.455 8.455 8.455 72,505 -0.03(-0.30%)
Dec 30, 2015 8.524 8.524 8.421 8.481 74,157 -0.01(-0.10%)
Dec 29, 2015 8.593 8.593 8.429 8.489 121,515 -0.03(-0.30%)
Dec 28, 2015 8.593 8.600 8.395 8.515 105,380 -0.05(-0.55%)
Dec 24, 2015 8.575 8.562 8.562 8.562 43,293 +0.02(+0.25%)
Dec 23, 2015 8.421 8.583 8.421 8.541 79,094 +0.16(+1.95%)
Dec 22, 2015 8.438 8.438 8.309 8.378 66,527 -0.11(-1.32%)
Dec 21, 2015 8.498 8.507 8.395 8.489 42,320 +0.06(+0.68%)
Dec 18, 2015 8.407 8.466 8.373 8.432 50,332 -0.03(-0.40%)
Dec 17, 2015 8.612 8.637 8.443 8.467 72,165 -0.09(-1.00%)
Dec 16, 2015 8.347 8.569 8.347 8.552 69,209 +0.37(+4.48%)
Dec 15, 2015 8.356 8.356 8.097 8.185 72,072 +0.19(+2.35%)
Dec 14, 2015 7.887 7.998 7.836 7.998 93,508 +0.22(+2.85%)
Dec 11, 2015 7.853 7.853 7.716 7.776 26,878 -0.18(-2.25%)
Dec 10, 2015 8.023 8.023 7.929 7.955 40,458 -0.13(-1.58%)
Dec 09, 2015 8.057 8.177 8.032 8.083 33,410 +0.00(+0.00%)
Dec 08, 2015 8.083 8.083 7.972 8.083 25,783 -0.08(-0.99%)
Dec 07, 2015 8.236 8.253 8.100 8.164 32,524 -0.15(-1.79%)
Dec 04, 2015 8.270 8.313 8.219 8.313 30,440 +0.07(+0.83%)
Dec 03, 2015 8.253 8.330 8.168 8.245 15,869 +0.04(+0.52%)
Dec 02, 2015 8.202 8.228 8.168 8.202 24,844 +0.04(+0.52%)
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.