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 (%)
Jun 30, 2017 7.744 7.798 7.744 7.762 40,038 +0.06(+0.82%)
Jun 29, 2017 7.826 7.826 7.653 7.699 48,619 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,729 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,579 -0.03(-0.35%)
Jun 26, 2017 7.789 7.789 7.717 7.762 34,472 +0.06(+0.82%)
Jun 23, 2017 7.680 7.735 7.669 7.699 130,594 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.665 24,956 +0.10(+1.35%)
Jun 21, 2017 7.553 7.609 7.544 7.563 28,125 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.535 7.535 78,801 -0.12(-1.51%)
Jun 19, 2017 7.660 7.695 7.579 7.651 57,618 +0.03(+0.35%)
Jun 16, 2017 7.535 7.624 7.535 7.624 33,847 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,409 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.651 44,173 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.651 78,553 +0.00(+0.02%)
Jun 12, 2017 7.633 7.695 7.624 7.649 30,233 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.642 7.651 60,041 -0.07(-0.92%)
Jun 08, 2017 7.677 7.731 7.633 7.722 63,678 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,719 -0.05(-0.69%)
Jun 06, 2017 7.767 7.793 7.749 7.758 75,532 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.767 74,308 +0.00(+0.00%)
Jun 02, 2017 7.767 7.776 7.722 7.767 43,689 +0.00(+0.00%)
Jun 01, 2017 7.758 7.784 7.737 7.767 45,222 +0.02(+0.23%)
May 31, 2017 7.784 7.784 7.713 7.749 43,326 -0.03(-0.34%)
May 30, 2017 7.740 7.795 7.732 7.776 48,653 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.784 61,309 -0.01(-0.11%)
May 25, 2017 7.740 7.843 7.740 7.793 29,806 +0.05(+0.69%)
May 24, 2017 7.713 7.758 7.704 7.740 22,491 +0.02(+0.23%)
May 23, 2017 7.660 7.758 7.660 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.668 7.704 7.651 7.651 31,906 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.660 44,000 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.544 35,389 -0.15(-1.97%)
May 17, 2017 7.767 7.791 7.651 7.695 32,646 -0.09(-1.15%)
May 16, 2017 7.838 7.873 7.778 7.784 56,933 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,458 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,009 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.660 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.758 38,883 +0.01(+0.07%)
May 09, 2017 7.704 7.767 7.695 7.752 37,087 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.660 52,628 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.668 7.793 39,356 +0.14(+1.81%)
May 04, 2017 7.668 7.677 7.597 7.655 30,846 -0.03(-0.41%)
May 03, 2017 7.731 7.758 7.686 7.686 32,812 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,061 +0.09(+1.17%)
May 01, 2017 7.633 7.642 7.606 7.624 68,934 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.553 7.561 114,108 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.561 80,334 -0.04(-0.47%)
Apr 26, 2017 7.642 7.651 7.597 7.597 69,715 -0.04(-0.47%)
Apr 25, 2017 7.642 7.668 7.606 7.633 19,791 +0.03(+0.35%)
Apr 24, 2017 7.660 7.660 7.570 7.606 57,597 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,879 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.553 39,748 +0.02(+0.24%)
Apr 19, 2017 7.597 7.659 7.535 7.535 33,278 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,916 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.651 83,430 +0.11(+1.42%)
Apr 13, 2017 7.579 7.651 7.526 7.544 30,805 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,345 -0.02(-0.23%)
Apr 11, 2017 7.633 7.660 7.588 7.624 43,860 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.570 7.633 52,773 +0.05(+0.71%)
Apr 07, 2017 7.570 7.615 7.561 7.579 47,859 +0.00(+0.00%)
Apr 06, 2017 7.579 7.610 7.570 7.579 47,773 +0.00(+0.00%)
Apr 05, 2017 7.668 7.668 7.570 7.579 31,367 -0.08(-1.05%)
Apr 04, 2017 7.579 7.660 7.579 7.660 37,974 +0.04(+0.47%)
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.