Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.579 7.651 7.579 7.633 24,335 +0.05(+0.71%)
Mar 30, 2017 7.633 7.633 7.579 7.579 32,787 -0.07(-0.93%)
Mar 29, 2017 7.579 7.660 7.579 7.651 53,071 +0.03(+0.35%)
Mar 28, 2017 7.544 7.641 7.544 7.624 32,703 +0.06(+0.83%)
Mar 27, 2017 7.481 7.561 7.481 7.561 38,927 -0.02(-0.24%)
Mar 24, 2017 7.544 7.612 7.535 7.579 16,361 +0.02(+0.24%)
Mar 23, 2017 7.553 7.579 7.517 7.561 22,476 +0.00(+0.00%)
Mar 22, 2017 7.535 7.561 7.454 7.561 27,509 -0.03(-0.35%)
Mar 21, 2017 7.740 7.753 7.561 7.588 156,068 -0.15(-1.96%)
Mar 20, 2017 7.749 7.788 7.705 7.740 45,293 -0.03(-0.34%)
Mar 17, 2017 7.820 7.838 7.767 7.767 90,507 -0.03(-0.34%)
Mar 16, 2017 7.793 7.811 7.776 7.793 54,641 +0.05(+0.69%)
Mar 15, 2017 7.624 7.775 7.597 7.740 31,517 +0.11(+1.40%)
Mar 14, 2017 7.660 7.668 7.609 7.633 63,692 -0.04(-0.58%)
Mar 13, 2017 7.651 7.691 7.632 7.677 356,863 +0.06(+0.82%)
Mar 10, 2017 7.561 7.633 7.561 7.615 93,499 +0.02(+0.23%)
Mar 09, 2017 7.633 7.652 7.561 7.597 54,420 -0.06(-0.81%)
Mar 08, 2017 7.731 7.731 7.651 7.660 32,706 -0.03(-0.35%)
Mar 07, 2017 7.686 7.713 7.671 7.686 16,583 +0.02(+0.23%)
Mar 06, 2017 7.740 7.740 7.666 7.668 53,174 -0.06(-0.81%)
Mar 03, 2017 7.660 7.749 7.660 7.731 39,750 +0.04(+0.46%)
Mar 02, 2017 7.713 7.722 7.678 7.695 446,871 -0.06(-0.80%)
Mar 01, 2017 7.722 7.801 7.722 7.758 43,341 +0.08(+1.05%)
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%)
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.