Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 7.722 7.801 7.722 7.757 43,343 +0.08(+1.05%)
Feb 28, 2017 7.739 7.748 7.659 7.677 25,753 -0.04(-0.58%)
Feb 27, 2017 7.722 7.722 7.666 7.722 55,172 +0.01(+0.12%)
Feb 24, 2017 7.739 7.747 7.672 7.713 121,536 -0.07(-0.92%)
Feb 23, 2017 7.864 7.909 7.784 7.784 144,471 -0.03(-0.34%)
Feb 22, 2017 7.918 7.918 7.811 7.811 101,494 -0.06(-0.79%)
Feb 21, 2017 7.775 7.908 7.766 7.873 89,382 +0.09(+1.15%)
Feb 17, 2017 7.784 7.784 7.784 0 +0.01(+0.11%)
Feb 16, 2017 7.775 7.802 7.735 7.775 57,148 +0.02(+0.23%)
Feb 15, 2017 7.695 7.784 7.695 7.757 83,812 +0.04(+0.58%)
Feb 14, 2017 7.632 7.716 7.615 7.713 42,613 +0.05(+0.70%)
Feb 13, 2017 7.668 7.686 7.624 7.659 61,266 +0.07(+0.94%)
Feb 10, 2017 7.543 7.615 7.534 7.588 37,584 +0.10(+1.31%)
Feb 09, 2017 7.445 7.525 7.445 7.490 17,941 +0.04(+0.48%)
Feb 08, 2017 7.374 7.481 7.374 7.454 27,615 +0.05(+0.72%)
Feb 07, 2017 7.463 7.505 7.392 7.401 51,157 -0.03(-0.36%)
Feb 06, 2017 7.534 7.534 7.418 7.427 67,973 -0.09(-1.19%)
Feb 03, 2017 7.508 7.534 7.454 7.517 88,008 +0.07(+0.96%)
Feb 02, 2017 7.463 7.481 7.410 7.445 27,795 -0.01(-0.12%)
Feb 01, 2017 7.445 7.516 7.410 7.454 28,159 +0.10(+1.33%)
Jan 31, 2017 7.320 7.374 7.295 7.356 44,389 +0.02(+0.24%)
Jan 30, 2017 7.427 7.427 7.303 7.338 76,806 -0.08(-1.08%)
Jan 27, 2017 7.383 7.472 7.383 7.418 29,763 +0.00(+0.00%)
Jan 26, 2017 7.499 7.499 7.418 7.418 38,914 -0.06(-0.83%)
Jan 25, 2017 7.418 7.481 7.418 7.481 34,062 +0.05(+0.72%)
Jan 24, 2017 7.427 7.454 7.399 7.427 44,561 +0.04(+0.48%)
Jan 23, 2017 7.427 7.463 7.389 7.392 37,606 +0.00(+0.00%)
Jan 20, 2017 7.436 7.454 7.374 7.392 32,731 +0.03(+0.36%)
Jan 19, 2017 7.427 7.427 7.356 7.365 33,338 -0.04(-0.48%)
Jan 18, 2017 7.508 7.525 7.401 7.401 27,119 -0.04(-0.60%)
Jan 17, 2017 7.383 7.472 7.383 7.445 97,823 +0.08(+1.09%)
Jan 13, 2017 7.365 7.365 7.365 0 -0.01(-0.18%)
Jan 12, 2017 7.401 7.409 7.336 7.378 40,827 +0.02(+0.30%)
Jan 11, 2017 7.267 7.383 7.240 7.356 49,024 +0.08(+1.10%)
Jan 10, 2017 7.294 7.311 7.275 7.276 18,578 +0.00(+0.06%)
Jan 09, 2017 7.276 7.294 7.258 7.271 40,479 +0.03(+0.43%)
Jan 06, 2017 7.294 7.294 7.231 7.240 34,530 -0.04(-0.49%)
Jan 05, 2017 7.222 7.294 7.222 7.276 48,226 +0.04(+0.62%)
Jan 04, 2017 7.133 7.249 7.133 7.231 43,533 +0.12(+1.76%)
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.