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 (%)
May 31, 2016 7.458 7.510 7.407 7.493 45,879 +0.05(+0.69%)
May 27, 2016 7.501 7.441 7.441 7.441 18,504 -0.02(-0.29%)
May 26, 2016 7.518 7.518 7.417 7.463 64,499 -0.01(-0.17%)
May 25, 2016 7.467 7.484 7.415 7.475 34,370 +0.02(+0.31%)
May 24, 2016 7.390 7.484 7.390 7.452 13,387 +0.10(+1.32%)
May 23, 2016 7.321 7.415 7.312 7.355 27,832 +0.01(+0.12%)
May 20, 2016 7.304 7.381 7.276 7.347 60,690 +0.12(+1.73%)
May 19, 2016 7.278 7.278 7.132 7.222 137,583 -0.08(-1.12%)
May 18, 2016 7.433 7.433 7.304 7.304 46,293 -0.12(-1.57%)
May 17, 2016 7.484 7.518 7.407 7.420 43,705 -0.04(-0.52%)
May 16, 2016 7.433 7.536 7.398 7.458 32,985 +0.10(+1.40%)
May 13, 2016 7.467 7.553 7.355 7.355 61,446 -0.15(-1.95%)
May 12, 2016 7.622 7.622 7.438 7.501 75,828 -0.11(-1.47%)
May 11, 2016 7.493 7.634 7.493 7.613 15,570 +0.10(+1.37%)
May 10, 2016 7.467 7.510 7.415 7.510 28,840 +0.09(+1.28%)
May 09, 2016 7.518 7.518 7.390 7.415 36,955 -0.15(-1.93%)
May 06, 2016 7.475 7.579 7.433 7.561 27,029 +0.09(+1.15%)
May 05, 2016 7.630 7.647 7.467 7.475 28,748 -0.10(-1.36%)
May 04, 2016 7.570 7.690 7.553 7.579 52,317 -0.03(-0.35%)
May 03, 2016 7.802 7.802 7.604 7.605 40,855 -0.19(-2.45%)
May 02, 2016 7.914 7.922 7.776 7.796 25,433 -0.11(-1.38%)
Apr 29, 2016 7.948 8.034 7.828 7.905 40,146 -0.01(-0.11%)
Apr 28, 2016 7.965 8.046 7.905 7.914 36,769 -0.15(-1.92%)
Apr 27, 2016 8.000 8.077 7.948 8.068 244,311 +0.14(+1.73%)
Apr 26, 2016 7.862 7.974 7.862 7.931 35,812 +0.05(+0.63%)
Apr 25, 2016 7.991 7.991 7.836 7.881 51,739 -0.12(-1.53%)
Apr 22, 2016 7.996 8.017 7.966 8.003 22,852 -0.01(-0.17%)
Apr 21, 2016 8.043 8.068 7.948 8.017 45,872 -0.03(-0.34%)
Apr 20, 2016 8.008 8.118 7.965 8.044 34,457 +0.02(+0.23%)
Apr 19, 2016 8.017 8.060 7.991 8.025 33,588 +0.07(+0.86%)
Apr 18, 2016 7.879 8.000 7.864 7.957 25,592 +0.03(+0.32%)
Apr 15, 2016 7.974 8.025 7.922 7.931 21,766 -0.04(-0.54%)
Apr 14, 2016 8.111 8.111 7.922 7.974 169,040 -0.09(-1.07%)
Apr 13, 2016 8.025 8.077 7.922 8.060 73,965 +0.12(+1.52%)
Apr 12, 2016 7.819 7.964 7.819 7.939 20,164 +0.16(+2.10%)
Apr 11, 2016 7.828 7.896 7.776 7.776 30,599 +0.03(+0.44%)
Apr 08, 2016 7.806 7.811 7.725 7.742 14,112 +0.09(+1.24%)
Apr 07, 2016 7.759 7.759 7.613 7.647 25,117 -0.13(-1.66%)
Apr 06, 2016 7.759 7.793 7.656 7.776 41,070 +0.04(+0.56%)
Apr 05, 2016 7.759 7.759 7.639 7.733 20,668 -0.11(-1.42%)
Apr 04, 2016 7.974 7.974 7.811 7.845 38,447 -0.13(-1.60%)
Apr 01, 2016 7.974 7.974 7.819 7.973 58,876 -0.05(-0.66%)
Mar 31, 2016 8.077 8.129 7.991 8.025 39,564 -0.01(-0.12%)
Mar 30, 2016 7.991 8.060 7.982 8.035 69,277 +0.10(+1.31%)
Mar 29, 2016 7.768 7.931 7.716 7.931 27,386 +0.12(+1.54%)
Mar 28, 2016 7.828 7.845 7.719 7.811 18,359 +0.09(+1.11%)
Mar 24, 2016 7.733 7.725 7.725 7.725 30,608 -0.06(-0.77%)
Mar 23, 2016 7.965 7.965 7.768 7.785 18,624 -0.18(-2.27%)
Mar 22, 2016 8.000 8.025 7.948 7.965 17,883 -0.04(-0.54%)
Mar 21, 2016 8.043 8.089 8.000 8.008 65,922 -0.03(-0.43%)
Mar 18, 2016 8.068 8.137 8.043 8.043 39,883 +0.04(+0.44%)
Mar 17, 2016 7.897 8.013 7.897 8.007 47,658 +0.13(+1.62%)
Mar 16, 2016 7.673 7.879 7.656 7.879 58,647 +0.14(+1.77%)
Mar 15, 2016 7.785 7.785 7.664 7.742 29,622 -0.13(-1.64%)
Mar 14, 2016 7.819 7.888 7.776 7.871 29,241 +0.05(+0.66%)
Mar 11, 2016 7.793 7.854 7.742 7.819 29,277 +0.15(+1.96%)
Mar 10, 2016 7.759 7.759 7.570 7.669 31,345 -0.00(-0.06%)
Mar 09, 2016 7.639 7.707 7.613 7.673 108,501 +0.12(+1.59%)
Mar 08, 2016 7.733 7.733 7.544 7.553 35,159 -0.21(-2.66%)
Mar 07, 2016 7.716 7.802 7.665 7.759 26,748 +0.07(+0.89%)
Mar 04, 2016 7.604 7.785 7.604 7.690 29,708 +0.08(+1.02%)
Mar 03, 2016 7.544 7.613 7.484 7.613 15,478 +0.12(+1.61%)
Mar 02, 2016 7.433 7.510 7.362 7.493 24,963 +0.08(+1.04%)
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.