Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Dec 30, 2016 7.026 7.026 7.026 0 -0.03(-0.38%)
Dec 29, 2016 7.026 7.061 7.017 7.053 107,338 +0.07(+1.02%)
Dec 28, 2016 7.053 7.079 6.964 6.982 72,007 -0.02(-0.25%)
Dec 27, 2016 6.982 7.015 6.964 6.999 57,687 +0.07(+1.03%)
Dec 23, 2016 6.928 6.928 6.928 0 -0.08(-1.15%)
Dec 22, 2016 6.955 7.008 6.892 7.008 74,225 +0.08(+1.09%)
Dec 21, 2016 6.933 6.946 6.889 6.933 134,941 -0.02(-0.25%)
Dec 20, 2016 6.959 7.002 6.941 6.950 69,370 -0.05(-0.75%)
Dec 19, 2016 6.924 7.003 6.924 7.003 104,051 +0.11(+1.65%)
Dec 16, 2016 6.906 6.938 6.880 6.889 256,951 -0.01(-0.13%)
Dec 15, 2016 6.915 6.933 6.880 6.897 64,958 -0.03(-0.38%)
Dec 14, 2016 7.090 7.090 6.924 6.924 69,655 -0.19(-2.71%)
Dec 13, 2016 7.055 7.134 7.055 7.116 141,500 +0.11(+1.50%)
Dec 12, 2016 7.003 7.107 7.003 7.011 113,454 -0.06(-0.87%)
Dec 09, 2016 7.003 7.114 7.003 7.073 59,226 -0.04(-0.49%)
Dec 08, 2016 7.099 7.134 7.090 7.108 289,540 -0.04(-0.61%)
Dec 07, 2016 7.003 7.169 7.003 7.151 123,100 +0.13(+1.87%)
Dec 06, 2016 6.985 7.020 6.950 7.020 36,129 +0.00(+0.00%)
Dec 05, 2016 6.950 7.020 6.950 7.020 137,610 +0.07(+1.01%)
Dec 02, 2016 6.994 6.994 6.915 6.950 77,702 -0.03(-0.38%)
Dec 01, 2016 7.011 7.055 6.976 6.976 86,556 -0.06(-0.83%)
Nov 30, 2016 7.038 7.099 7.029 7.035 54,040 +0.01(+0.21%)
Nov 29, 2016 7.116 7.116 7.020 7.020 123,663 -0.11(-1.47%)
Nov 28, 2016 7.081 7.151 7.081 7.125 258,402 +0.11(+1.50%)
Nov 25, 2016 7.003 7.072 7.003 7.020 12,103 +0.03(+0.42%)
Nov 23, 2016 6.991 6.991 6.991 0 +0.03(+0.46%)
Nov 22, 2016 6.915 6.994 6.915 6.959 55,073 +0.06(+0.90%)
Nov 21, 2016 6.959 6.959 6.827 6.897 46,701 -0.01(-0.17%)
Nov 18, 2016 6.941 6.959 6.875 6.908 104,748 -0.02(-0.35%)
Nov 17, 2016 6.862 6.994 6.862 6.933 38,654 +0.04(+0.64%)
Nov 16, 2016 6.968 6.985 6.880 6.889 69,737 -0.10(-1.38%)
Nov 15, 2016 6.915 6.985 6.915 6.985 59,972 +0.11(+1.53%)
Nov 14, 2016 6.924 6.924 6.806 6.880 82,835 -0.08(-1.12%)
Nov 11, 2016 6.976 6.976 6.808 6.958 46,896 -0.04(-0.63%)
Nov 10, 2016 7.134 7.134 6.968 7.003 83,337 -0.19(-2.68%)
Nov 09, 2016 7.274 7.291 7.108 7.195 166,529 -0.38(-4.98%)
Nov 08, 2016 7.580 7.598 7.449 7.572 41,977 +0.03(+0.36%)
Nov 07, 2016 7.449 7.580 7.449 7.545 38,009 +0.23(+3.11%)
Nov 04, 2016 7.370 7.414 7.309 7.318 32,200 -0.02(-0.30%)
Nov 03, 2016 7.458 7.493 7.326 7.340 24,787 -0.14(-1.93%)
Nov 02, 2016 7.589 7.606 7.467 7.484 30,923 -0.10(-1.27%)
Nov 01, 2016 7.738 7.773 7.563 7.580 28,192 -0.18(-2.30%)
Oct 31, 2016 7.782 7.782 7.717 7.759 28,931 +0.05(+0.61%)
Oct 28, 2016 7.782 7.790 7.703 7.712 34,013 -0.07(-0.90%)
Oct 27, 2016 7.834 7.898 7.764 7.782 54,695 -0.07(-0.89%)
Oct 26, 2016 7.878 7.886 7.773 7.852 29,043 +0.00(+0.00%)
Oct 25, 2016 7.930 7.930 7.839 7.852 32,782 -0.07(-0.90%)
Oct 24, 2016 7.930 8.018 7.904 7.923 15,113 +0.03(+0.35%)
Oct 21, 2016 7.878 7.998 7.878 7.895 30,353 -0.11(-1.31%)
Oct 20, 2016 7.948 8.018 7.948 8.000 14,553 -0.05(-0.65%)
Oct 19, 2016 8.009 8.062 7.948 8.053 77,561 +0.06(+0.77%)
Oct 18, 2016 8.000 8.009 7.930 7.992 13,088 +0.06(+0.76%)
Oct 17, 2016 7.948 7.948 7.863 7.931 8,548 -0.00(-0.04%)
Oct 14, 2016 7.922 7.983 7.903 7.935 8,371 +0.06(+0.77%)
Oct 13, 2016 7.825 7.894 7.747 7.874 38,644 +0.04(+0.51%)
Oct 12, 2016 7.782 7.859 7.782 7.834 34,673 -0.00(-0.00%)
Oct 11, 2016 7.930 7.930 7.782 7.834 30,699 -0.18(-2.29%)
Oct 10, 2016 7.922 8.035 7.922 8.018 10,729 +0.09(+1.10%)
Oct 07, 2016 8.009 8.009 7.879 7.930 93,259 -0.11(-1.42%)
Oct 06, 2016 8.070 8.088 7.992 8.044 17,392 -0.06(-0.75%)
Oct 05, 2016 8.018 8.105 7.957 8.105 22,051 +0.17(+2.20%)
Oct 04, 2016 8.044 8.044 7.895 7.931 40,327 -0.10(-1.19%)
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.