Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.744 7.799 7.744 7.762 40,036 +0.06(+0.82%)
Jun 29, 2017 7.826 7.826 7.654 7.699 48,617 -0.14(-1.74%)
Jun 28, 2017 7.771 7.839 7.726 7.835 66,727 +0.10(+1.29%)
Jun 27, 2017 7.771 7.771 7.708 7.735 63,577 -0.03(-0.35%)
Jun 26, 2017 7.790 7.790 7.717 7.762 34,471 +0.06(+0.82%)
Jun 23, 2017 7.681 7.735 7.669 7.699 130,590 +0.03(+0.44%)
Jun 22, 2017 7.626 7.703 7.626 7.665 24,955 +0.10(+1.35%)
Jun 21, 2017 7.554 7.610 7.545 7.563 28,124 +0.03(+0.36%)
Jun 20, 2017 7.708 7.708 7.536 7.536 78,799 -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 33,846 +0.04(+0.59%)
Jun 15, 2017 7.606 7.615 7.535 7.579 100,408 -0.07(-0.93%)
Jun 14, 2017 7.695 7.704 7.633 7.651 44,172 +0.00(+0.00%)
Jun 13, 2017 7.740 7.740 7.624 7.651 78,552 +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 60,040 -0.07(-0.92%)
Jun 08, 2017 7.678 7.731 7.633 7.722 63,677 +0.02(+0.23%)
Jun 07, 2017 7.793 7.793 7.704 7.704 61,718 -0.05(-0.69%)
Jun 06, 2017 7.767 7.793 7.749 7.758 75,531 -0.01(-0.11%)
Jun 05, 2017 7.811 7.811 7.731 7.767 74,307 +0.00(+0.00%)
Jun 02, 2017 7.767 7.776 7.722 7.767 43,688 +0.00(+0.00%)
Jun 01, 2017 7.758 7.785 7.737 7.767 45,221 +0.02(+0.23%)
May 31, 2017 7.785 7.785 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 7.785 61,308 -0.01(-0.11%)
May 25, 2017 7.740 7.844 7.740 7.793 29,806 +0.05(+0.69%)
May 24, 2017 7.713 7.758 7.704 7.740 22,490 +0.02(+0.23%)
May 23, 2017 7.660 7.758 7.660 7.722 16,575 +0.07(+0.93%)
May 22, 2017 7.669 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 35,388 -0.15(-1.97%)
May 17, 2017 7.767 7.791 7.651 7.695 32,645 -0.09(-1.15%)
May 16, 2017 7.838 7.874 7.778 7.785 56,932 -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 50,008 +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 37,086 +0.09(+1.21%)
May 08, 2017 7.740 7.749 7.651 7.660 52,627 -0.13(-1.72%)
May 05, 2017 7.704 7.793 7.669 7.793 39,356 +0.14(+1.81%)
May 04, 2017 7.669 7.678 7.597 7.655 30,845 -0.03(-0.41%)
May 03, 2017 7.731 7.758 7.686 7.686 32,811 -0.03(-0.35%)
May 02, 2017 7.642 7.722 7.624 7.713 93,060 +0.09(+1.17%)
May 01, 2017 7.633 7.642 7.606 7.624 68,933 +0.06(+0.83%)
Apr 28, 2017 7.606 7.610 7.553 7.562 114,106 +0.00(+0.00%)
Apr 27, 2017 7.606 7.624 7.517 7.562 80,333 -0.04(-0.47%)
Apr 26, 2017 7.642 7.651 7.597 7.597 69,714 -0.04(-0.47%)
Apr 25, 2017 7.642 7.669 7.606 7.633 19,791 +0.03(+0.35%)
Apr 24, 2017 7.660 7.660 7.571 7.606 57,596 +0.09(+1.19%)
Apr 21, 2017 7.606 7.624 7.509 7.517 38,878 -0.04(-0.47%)
Apr 20, 2017 7.588 7.588 7.546 7.553 39,747 +0.02(+0.24%)
Apr 19, 2017 7.597 7.660 7.535 7.535 33,278 -0.04(-0.59%)
Apr 18, 2017 7.597 7.624 7.566 7.579 35,915 -0.07(-0.93%)
Apr 17, 2017 7.749 7.749 7.588 7.651 83,429 +0.11(+1.42%)
Apr 13, 2017 7.579 7.651 7.526 7.544 30,805 -0.06(-0.82%)
Apr 12, 2017 7.624 7.642 7.597 7.606 28,344 -0.02(-0.23%)
Apr 11, 2017 7.633 7.660 7.588 7.624 43,860 -0.01(-0.12%)
Apr 10, 2017 7.606 7.633 7.571 7.633 52,772 +0.05(+0.71%)
Apr 07, 2017 7.571 7.615 7.562 7.579 47,859 +0.00(+0.00%)
Apr 06, 2017 7.579 7.610 7.571 7.579 47,772 +0.00(+0.00%)
Apr 05, 2017 7.669 7.669 7.571 7.579 31,367 -0.08(-1.05%)
Apr 04, 2017 7.579 7.660 7.579 7.660 37,973 +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.