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 (%)
May 31, 2017 7.784 7.784 7.713 7.748 43,328 -0.03(-0.34%)
May 30, 2017 7.739 7.794 7.732 7.775 48,656 -0.01(-0.11%)
May 26, 2017 7.855 7.908 7.740 7.784 61,312 -0.01(-0.11%)
May 25, 2017 7.739 7.843 7.739 7.793 29,807 +0.05(+0.69%)
May 24, 2017 7.713 7.757 7.704 7.739 22,492 +0.02(+0.23%)
May 23, 2017 7.659 7.757 7.659 7.722 16,576 +0.07(+0.93%)
May 22, 2017 7.668 7.704 7.650 7.650 31,908 -0.01(-0.12%)
May 19, 2017 7.632 7.686 7.606 7.659 44,003 +0.12(+1.54%)
May 18, 2017 7.632 7.665 7.534 7.543 35,390 -0.15(-1.97%)
May 17, 2017 7.766 7.790 7.650 7.695 32,647 -0.09(-1.15%)
May 16, 2017 7.838 7.873 7.777 7.784 56,936 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,459 +0.09(+1.15%)
May 12, 2017 7.748 7.793 7.695 7.731 50,012 +0.04(+0.58%)
May 11, 2017 7.739 7.739 7.659 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.739 7.802 7.713 7.757 38,885 +0.01(+0.07%)
May 09, 2017 7.704 7.766 7.695 7.752 37,088 +0.09(+1.21%)
May 08, 2017 7.739 7.748 7.650 7.659 52,630 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.668 7.793 39,358 +0.14(+1.81%)
May 04, 2017 7.668 7.677 7.597 7.655 30,847 -0.03(-0.41%)
May 03, 2017 7.731 7.757 7.686 7.686 32,813 -0.03(-0.35%)
May 02, 2017 7.641 7.722 7.624 7.713 93,066 +0.09(+1.17%)
May 01, 2017 7.632 7.641 7.606 7.624 68,937 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.552 7.561 114,113 +0.00(+0.00%)
Apr 27, 2017 7.606 7.623 7.517 7.561 80,338 -0.04(-0.47%)
Apr 26, 2017 7.641 7.650 7.597 7.597 69,718 -0.04(-0.47%)
Apr 25, 2017 7.641 7.668 7.606 7.632 19,792 +0.03(+0.35%)
Apr 24, 2017 7.659 7.659 7.570 7.606 57,600 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,881 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.552 39,750 +0.02(+0.24%)
Apr 19, 2017 7.597 7.659 7.534 7.534 33,280 -0.04(-0.59%)
Apr 18, 2017 7.597 7.623 7.566 7.579 35,917 -0.07(-0.93%)
Apr 17, 2017 7.748 7.748 7.588 7.650 83,434 +0.11(+1.42%)
Apr 13, 2017 7.579 7.650 7.525 7.543 30,807 -0.06(-0.82%)
Apr 12, 2017 7.624 7.641 7.597 7.606 28,346 -0.02(-0.23%)
Apr 11, 2017 7.632 7.659 7.588 7.624 43,862 -0.01(-0.12%)
Apr 10, 2017 7.606 7.632 7.570 7.632 52,775 +0.05(+0.71%)
Apr 07, 2017 7.570 7.615 7.561 7.579 47,862 +0.00(+0.00%)
Apr 06, 2017 7.579 7.609 7.570 7.579 47,775 +0.00(+0.00%)
Apr 05, 2017 7.668 7.668 7.570 7.579 31,369 -0.08(-1.05%)
Apr 04, 2017 7.579 7.659 7.579 7.659 37,975 +0.04(+0.47%)
Apr 03, 2017 7.597 7.664 7.588 7.624 67,362 -0.01(-0.12%)
Mar 31, 2017 7.579 7.650 7.579 7.632 24,337 +0.05(+0.71%)
Mar 30, 2017 7.632 7.632 7.579 7.579 32,788 -0.07(-0.93%)
Mar 29, 2017 7.579 7.659 7.579 7.650 53,073 +0.03(+0.35%)
Mar 28, 2017 7.543 7.640 7.543 7.624 32,704 +0.06(+0.83%)
Mar 27, 2017 7.481 7.561 7.481 7.561 38,929 -0.02(-0.24%)
Mar 24, 2017 7.543 7.612 7.534 7.579 16,361 +0.02(+0.24%)
Mar 23, 2017 7.552 7.579 7.517 7.561 22,477 +0.00(+0.00%)
Mar 22, 2017 7.534 7.561 7.454 7.561 27,510 -0.03(-0.35%)
Mar 21, 2017 7.739 7.752 7.561 7.588 156,075 -0.15(-1.96%)
Mar 20, 2017 7.748 7.788 7.705 7.739 45,296 -0.03(-0.34%)
Mar 17, 2017 7.820 7.837 7.766 7.766 90,511 -0.03(-0.34%)
Mar 16, 2017 7.793 7.810 7.775 7.793 54,644 +0.05(+0.69%)
Mar 15, 2017 7.624 7.775 7.597 7.739 31,519 +0.11(+1.40%)
Mar 14, 2017 7.659 7.668 7.609 7.632 63,695 -0.04(-0.58%)
Mar 13, 2017 7.650 7.691 7.632 7.677 356,880 +0.06(+0.82%)
Mar 10, 2017 7.561 7.632 7.561 7.615 93,503 +0.02(+0.23%)
Mar 09, 2017 7.632 7.652 7.561 7.597 54,423 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.650 7.659 32,708 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,583 +0.02(+0.23%)
Mar 06, 2017 7.739 7.739 7.666 7.668 53,177 -0.06(-0.81%)
Mar 03, 2017 7.659 7.749 7.659 7.731 39,752 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.677 7.695 446,892 -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.