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 )

14.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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, 2016 7.633 7.703 7.624 7.683 26,568 +0.09(+1.24%)
Jun 29, 2016 7.458 7.598 7.458 7.589 40,025 +0.12(+1.64%)
Jun 28, 2016 7.283 7.466 7.283 7.466 50,943 +0.32(+4.53%)
Jun 27, 2016 7.239 7.239 7.011 7.143 87,876 -0.11(-1.57%)
Jun 24, 2016 7.326 7.405 7.195 7.256 96,482 -0.39(-5.15%)
Jun 23, 2016 7.563 7.685 7.554 7.650 43,995 +0.18(+2.34%)
Jun 22, 2016 7.519 7.606 7.475 7.475 20,906 +0.00(+0.00%)
Jun 21, 2016 7.466 7.493 7.393 7.475 81,266 -0.03(-0.46%)
Jun 20, 2016 7.510 7.552 7.475 7.510 22,303 +0.22(+3.07%)
Jun 17, 2016 7.295 7.355 7.265 7.286 43,644 +0.04(+0.61%)
Jun 16, 2016 7.149 7.243 7.058 7.242 80,778 +0.07(+1.02%)
Jun 15, 2016 7.200 7.277 7.169 7.169 72,386 +0.04(+0.53%)
Jun 14, 2016 7.217 7.243 7.088 7.131 84,507 -0.08(-1.07%)
Jun 13, 2016 7.320 7.372 7.200 7.209 456,825 -0.21(-2.89%)
Jun 10, 2016 7.647 7.647 7.381 7.424 27,385 -0.33(-4.21%)
Jun 09, 2016 7.784 7.784 7.679 7.750 16,938 -0.09(-1.10%)
Jun 08, 2016 7.819 7.861 7.806 7.836 28,043 +0.00(+0.00%)
Jun 07, 2016 7.819 7.862 7.793 7.836 25,978 +0.04(+0.54%)
Jun 06, 2016 7.664 7.808 7.656 7.794 36,525 +0.14(+1.81%)
Jun 03, 2016 7.647 7.673 7.613 7.656 18,548 -0.02(-0.21%)
Jun 02, 2016 7.604 7.672 7.603 7.672 13,389 +0.03(+0.44%)
Jun 01, 2016 7.518 7.647 7.510 7.638 44,223 +0.15(+1.95%)
May 31, 2016 7.458 7.510 7.406 7.492 45,881 +0.05(+0.69%)
May 27, 2016 7.501 7.441 7.441 7.441 18,505 -0.02(-0.29%)
May 26, 2016 7.518 7.518 7.416 7.463 64,502 -0.01(-0.17%)
May 25, 2016 7.467 7.484 7.415 7.475 34,372 +0.02(+0.31%)
May 24, 2016 7.389 7.484 7.389 7.452 13,387 +0.10(+1.32%)
May 23, 2016 7.320 7.415 7.312 7.355 27,833 +0.01(+0.12%)
May 20, 2016 7.303 7.381 7.276 7.346 60,692 +0.12(+1.73%)
May 19, 2016 7.278 7.278 7.131 7.222 137,590 -0.08(-1.12%)
May 18, 2016 7.432 7.432 7.303 7.303 46,296 -0.12(-1.57%)
May 17, 2016 7.484 7.518 7.406 7.419 43,707 -0.04(-0.52%)
May 16, 2016 7.432 7.535 7.398 7.458 32,987 +0.10(+1.40%)
May 13, 2016 7.467 7.552 7.355 7.355 61,449 -0.15(-1.95%)
May 12, 2016 7.621 7.621 7.437 7.501 75,832 -0.11(-1.47%)
May 11, 2016 7.492 7.634 7.492 7.613 15,571 +0.10(+1.37%)
May 10, 2016 7.467 7.510 7.415 7.510 28,841 +0.09(+1.28%)
May 09, 2016 7.518 7.518 7.389 7.415 36,957 -0.15(-1.93%)
May 06, 2016 7.475 7.578 7.432 7.561 27,030 +0.09(+1.15%)
May 05, 2016 7.630 7.647 7.467 7.475 28,749 -0.10(-1.36%)
May 04, 2016 7.570 7.690 7.552 7.578 52,320 -0.03(-0.35%)
May 03, 2016 7.802 7.802 7.604 7.605 40,857 -0.19(-2.45%)
May 02, 2016 7.913 7.922 7.776 7.796 25,434 -0.11(-1.38%)
Apr 29, 2016 7.948 8.034 7.827 7.905 40,148 -0.01(-0.11%)
Apr 28, 2016 7.965 8.046 7.905 7.913 36,770 -0.15(-1.92%)
Apr 27, 2016 7.999 8.076 7.948 8.068 244,323 +0.14(+1.73%)
Apr 26, 2016 7.862 7.973 7.862 7.931 35,814 +0.05(+0.63%)
Apr 25, 2016 7.991 7.991 7.836 7.881 51,741 -0.12(-1.53%)
Apr 22, 2016 7.996 8.016 7.966 8.003 22,853 -0.01(-0.17%)
Apr 21, 2016 8.042 8.068 7.948 8.016 45,874 -0.03(-0.34%)
Apr 20, 2016 8.008 8.118 7.965 8.043 34,459 +0.02(+0.23%)
Apr 19, 2016 8.016 8.060 7.991 8.025 33,590 +0.07(+0.86%)
Apr 18, 2016 7.879 7.999 7.863 7.956 25,593 +0.03(+0.32%)
Apr 15, 2016 7.973 8.025 7.922 7.931 21,767 -0.04(-0.54%)
Apr 14, 2016 8.111 8.111 7.922 7.973 169,048 -0.09(-1.07%)
Apr 13, 2016 8.025 8.077 7.922 8.059 73,969 +0.12(+1.52%)
Apr 12, 2016 7.819 7.963 7.819 7.939 20,165 +0.16(+2.10%)
Apr 11, 2016 7.827 7.896 7.776 7.776 30,601 +0.03(+0.45%)
Apr 08, 2016 7.806 7.810 7.724 7.741 14,112 +0.09(+1.24%)
Apr 07, 2016 7.759 7.759 7.613 7.647 25,118 -0.13(-1.66%)
Apr 06, 2016 7.759 7.793 7.656 7.776 41,072 +0.04(+0.56%)
Apr 05, 2016 7.759 7.759 7.638 7.733 20,668 -0.11(-1.42%)
Apr 04, 2016 7.973 7.973 7.810 7.845 38,449 -0.13(-1.60%)
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.