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 (%)
Feb 28, 2017 7.740 7.749 7.660 7.677 25,752 -0.04(-0.58%)
Feb 27, 2017 7.722 7.722 7.666 7.722 55,169 +0.01(+0.12%)
Feb 24, 2017 7.740 7.748 7.673 7.713 121,530 -0.07(-0.92%)
Feb 23, 2017 7.865 7.909 7.784 7.784 144,464 -0.03(-0.34%)
Feb 22, 2017 7.918 7.918 7.811 7.811 101,489 -0.06(-0.79%)
Feb 21, 2017 7.776 7.908 7.767 7.874 89,377 +0.09(+1.15%)
Feb 17, 2017 7.784 7.784 7.784 0 +0.01(+0.11%)
Feb 16, 2017 7.776 7.802 7.735 7.776 57,145 +0.02(+0.23%)
Feb 15, 2017 7.695 7.784 7.695 7.758 83,808 +0.04(+0.58%)
Feb 14, 2017 7.633 7.716 7.615 7.713 42,611 +0.05(+0.70%)
Feb 13, 2017 7.668 7.686 7.624 7.660 61,263 +0.07(+0.94%)
Feb 10, 2017 7.544 7.615 7.535 7.588 37,582 +0.10(+1.31%)
Feb 09, 2017 7.446 7.526 7.446 7.490 17,940 +0.04(+0.48%)
Feb 08, 2017 7.374 7.481 7.374 7.454 27,613 +0.05(+0.72%)
Feb 07, 2017 7.463 7.505 7.392 7.401 51,154 -0.03(-0.36%)
Feb 06, 2017 7.535 7.535 7.419 7.428 67,970 -0.09(-1.19%)
Feb 03, 2017 7.508 7.535 7.455 7.517 88,004 +0.07(+0.96%)
Feb 02, 2017 7.463 7.481 7.410 7.446 27,794 -0.01(-0.12%)
Feb 01, 2017 7.446 7.517 7.410 7.454 28,157 +0.10(+1.33%)
Jan 31, 2017 7.321 7.374 7.295 7.356 44,387 +0.02(+0.24%)
Jan 30, 2017 7.428 7.428 7.303 7.339 76,802 -0.08(-1.08%)
Jan 27, 2017 7.383 7.472 7.383 7.419 29,761 +0.00(+0.00%)
Jan 26, 2017 7.499 7.499 7.419 7.419 38,912 -0.06(-0.83%)
Jan 25, 2017 7.419 7.481 7.419 7.481 34,061 +0.05(+0.72%)
Jan 24, 2017 7.428 7.454 7.399 7.428 44,559 +0.04(+0.48%)
Jan 23, 2017 7.428 7.463 7.390 7.392 37,605 +0.00(+0.00%)
Jan 20, 2017 7.437 7.454 7.374 7.392 32,730 +0.03(+0.36%)
Jan 19, 2017 7.428 7.428 7.356 7.365 33,336 -0.04(-0.48%)
Jan 18, 2017 7.508 7.526 7.401 7.401 27,118 -0.04(-0.60%)
Jan 17, 2017 7.383 7.472 7.383 7.446 97,819 +0.08(+1.09%)
Jan 13, 2017 7.365 7.365 7.365 0 -0.01(-0.18%)
Jan 12, 2017 7.401 7.410 7.336 7.379 40,826 +0.02(+0.30%)
Jan 11, 2017 7.267 7.383 7.241 7.356 49,021 +0.08(+1.10%)
Jan 10, 2017 7.294 7.312 7.276 7.276 18,577 +0.00(+0.06%)
Jan 09, 2017 7.276 7.294 7.258 7.272 40,477 +0.03(+0.43%)
Jan 06, 2017 7.294 7.294 7.232 7.240 34,528 -0.04(-0.49%)
Jan 05, 2017 7.223 7.294 7.223 7.276 48,224 +0.04(+0.62%)
Jan 04, 2017 7.133 7.249 7.133 7.232 43,531 +0.12(+1.76%)
Jan 03, 2017 7.133 7.133 7.089 7.107 78,749 +0.08(+1.14%)
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%)
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.