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 (%)
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%)
Mar 01, 2016 7.283 7.415 7.283 7.415 37,157 +0.19(+2.62%)
Feb 29, 2016 7.252 7.312 7.209 7.226 20,278 +0.01(+0.12%)
Feb 26, 2016 7.312 7.379 7.209 7.218 49,999 +0.01(+0.11%)
Feb 25, 2016 7.226 7.226 7.080 7.210 8,076 +0.02(+0.25%)
Feb 24, 2016 7.037 7.192 6.917 7.192 23,927 +0.12(+1.70%)
Feb 23, 2016 7.149 7.209 7.013 7.072 46,937 -0.08(-1.08%)
Feb 22, 2016 7.063 7.206 7.063 7.149 21,185 +0.09(+1.34%)
Feb 19, 2016 7.097 7.097 7.044 7.054 9,734 -0.07(-0.97%)
Feb 18, 2016 7.226 7.226 7.072 7.123 40,666 +0.00(+0.00%)
Feb 17, 2016 6.994 7.140 6.994 7.123 44,166 +0.21(+2.98%)
Feb 16, 2016 6.926 6.977 6.814 6.917 22,452 +0.25(+3.74%)
Feb 12, 2016 6.728 6.668 6.668 6.668 24,323 -0.01(-0.13%)
Feb 11, 2016 6.676 6.764 6.625 6.676 19,286 -0.14(-2.05%)
Feb 10, 2016 6.934 6.934 6.816 6.816 13,032 -0.09(-1.34%)
Feb 09, 2016 6.822 6.963 6.822 6.908 10,733 -0.03(-0.49%)
Feb 08, 2016 7.063 7.063 6.804 6.943 43,351 -0.25(-3.46%)
Feb 05, 2016 7.321 7.321 7.166 7.192 20,158 -0.14(-1.88%)
Feb 04, 2016 7.286 7.436 7.278 7.329 41,345 -0.02(-0.23%)
Feb 03, 2016 7.269 7.355 7.201 7.347 35,290 +0.09(+1.18%)
Feb 02, 2016 7.510 7.510 7.226 7.261 18,815 -0.26(-3.43%)
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.