Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.58%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.744 7.798 7.744 7.762 40,038 +0.06(+0.82%)
Jun 29, 2017 7.825 7.825 7.653 7.698 48,619 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,730 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,580 -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 7.698 130,596 +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 7.562 28,126 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.535 7.535 78,802 -0.12(-1.51%)
Jun 19, 2017 7.659 7.695 7.579 7.650 57,620 +0.03(+0.35%)
Jun 16, 2017 7.535 7.624 7.535 7.624 33,848 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,412 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.650 44,175 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.650 78,555 +0.00(+0.02%)
Jun 12, 2017 7.633 7.695 7.624 7.649 30,234 -0.00(-0.02%)
Jun 09, 2017 7.704 7.722 7.642 7.650 60,043 -0.07(-0.92%)
Jun 08, 2017 7.677 7.731 7.633 7.722 63,680 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,720 -0.05(-0.69%)
Jun 06, 2017 7.766 7.793 7.749 7.757 75,534 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.766 74,311 +0.00(+0.00%)
Jun 02, 2017 7.766 7.775 7.722 7.766 43,690 +0.00(+0.00%)
Jun 01, 2017 7.757 7.784 7.737 7.766 45,223 +0.02(+0.23%)
May 31, 2017 7.784 7.784 7.713 7.749 43,328 -0.03(-0.34%)
May 30, 2017 7.740 7.794 7.732 7.775 48,655 -0.01(-0.11%)
May 26, 2017 7.856 7.908 7.740 7.784 61,311 -0.01(-0.11%)
May 25, 2017 7.740 7.843 7.740 7.793 29,807 +0.05(+0.69%)
May 24, 2017 7.713 7.757 7.704 7.740 22,491 +0.02(+0.23%)
May 23, 2017 7.659 7.757 7.659 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.668 7.704 7.650 7.650 31,907 -0.01(-0.12%)
May 19, 2017 7.633 7.686 7.606 7.659 44,002 +0.12(+1.54%)
May 18, 2017 7.633 7.665 7.535 7.543 35,390 -0.15(-1.97%)
May 17, 2017 7.766 7.791 7.650 7.695 32,647 -0.09(-1.15%)
May 16, 2017 7.838 7.873 7.777 7.784 56,935 -0.04(-0.46%)
May 15, 2017 7.793 7.829 7.793 7.820 25,459 +0.09(+1.15%)
May 12, 2017 7.749 7.793 7.695 7.731 50,011 +0.04(+0.58%)
May 11, 2017 7.740 7.740 7.659 7.686 14,691 -0.07(-0.92%)
May 10, 2017 7.740 7.802 7.713 7.757 38,884 +0.01(+0.07%)
May 09, 2017 7.704 7.766 7.695 7.752 37,088 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.659 52,630 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.668 7.793 39,358 +0.14(+1.81%)
May 04, 2017 7.668 7.677 7.597 7.655 30,847 -0.03(-0.41%)
May 03, 2017 7.731 7.757 7.686 7.686 32,813 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,064 +0.09(+1.17%)
May 01, 2017 7.633 7.642 7.606 7.624 68,936 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.552 7.561 114,112 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.561 80,336 -0.04(-0.47%)
Apr 26, 2017 7.642 7.650 7.597 7.597 69,717 -0.04(-0.47%)
Apr 25, 2017 7.642 7.668 7.606 7.633 19,792 +0.03(+0.35%)
Apr 24, 2017 7.659 7.659 7.570 7.606 57,599 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,880 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.552 39,749 +0.02(+0.24%)
Apr 19, 2017 7.597 7.659 7.535 7.535 33,279 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,917 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.650 83,433 +0.11(+1.42%)
Apr 13, 2017 7.579 7.650 7.526 7.543 30,806 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,346 -0.02(-0.23%)
Apr 11, 2017 7.633 7.659 7.588 7.624 43,862 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.570 7.633 52,774 +0.05(+0.71%)
Apr 07, 2017 7.570 7.615 7.561 7.579 47,861 +0.00(+0.00%)
Apr 06, 2017 7.579 7.609 7.570 7.579 47,775 +0.00(+0.00%)
Apr 05, 2017 7.668 7.668 7.570 7.579 31,368 -0.08(-1.05%)
Apr 04, 2017 7.579 7.659 7.579 7.659 37,975 +0.04(+0.47%)
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.