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 )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Jul 31, 2017 8.215 8.288 8.134 8.188 63,342 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.107 8.170 27,920 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.044 8.067 63,874 -0.19(-2.34%)
Jul 26, 2017 8.179 8.261 8.136 8.261 34,540 +0.11(+1.33%)
Jul 25, 2017 8.161 8.166 8.143 8.152 43,572 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.116 8.143 52,574 -0.01(-0.11%)
Jul 21, 2017 8.197 8.197 8.116 8.152 65,638 -0.01(-0.11%)
Jul 20, 2017 8.188 8.134 8.161 30,470 +0.01(+0.11%)
Jul 19, 2017 8.052 8.161 8.052 8.152 109,588 +0.11(+1.35%)
Jul 18, 2017 8.016 8.051 7.998 8.043 44,351 +0.07(+0.91%)
Jul 17, 2017 7.989 7.998 7.953 7.971 92,237 -0.01(-0.11%)
Jul 14, 2017 7.952 7.989 7.925 7.980 125,907 +0.13(+1.62%)
Jul 13, 2017 7.862 7.898 7.853 7.853 31,941 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.871 75,419 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.726 7.753 31,584 -0.03(-0.35%)
Jul 10, 2017 7.807 7.807 7.708 7.780 76,915 +0.01(+0.12%)
Jul 07, 2017 7.735 7.771 7.708 7.771 45,192 +0.02(+0.23%)
Jul 06, 2017 7.726 7.768 7.708 7.753 42,418 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.699 7.726 47,155 -0.07(-0.93%)
Jul 03, 2017 7.798 7.853 7.744 7.798 54,885 +0.04(+0.47%)
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%)
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.