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 )

13.01 -0.09 (-0.69%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Mar 31, 2015 10.07 10.10 10.02 10.04 63,428 -0.03(-0.26%)
Mar 30, 2015 10.00 10.09 9.968 10.07 82,885 +0.22(+2.24%)
Mar 27, 2015 9.841 9.933 9.833 9.850 17,369 +0.03(+0.26%)
Mar 26, 2015 9.977 9.977 9.866 9.824 38,106 -0.12(-1.19%)
Mar 25, 2015 10.16 10.16 9.943 9.943 106,459 -0.16(-1.59%)
Mar 24, 2015 10.14 10.14 10.09 10.10 44,602 +0.09(+0.92%)
Mar 23, 2015 10.05 10.08 10.00 10.01 42,680 +0.02(+0.18%)
Mar 20, 2015 9.883 10.06 9.883 9.993 62,545 +0.17(+1.72%)
Mar 19, 2015 9.926 9.926 9.824 9.824 44,270 -0.05(-0.51%)
Mar 18, 2015 9.697 9.982 9.697 9.875 29,689 +0.10(+1.04%)
Mar 17, 2015 9.697 9.782 9.646 9.773 67,456 +0.06(+0.61%)
Mar 16, 2015 9.739 9.739 9.663 9.714 18,228 +0.12(+1.24%)
Mar 13, 2015 9.663 9.663 9.570 9.595 53,874 -0.15(-1.56%)
Mar 12, 2015 9.799 9.799 9.706 9.748 52,455 +0.08(+0.83%)
Mar 11, 2015 9.570 9.680 9.570 9.667 59,123 +0.11(+1.11%)
Mar 10, 2015 9.595 9.697 9.562 9.562 181,380 -0.24(-2.42%)
Mar 09, 2015 9.917 9.917 9.764 9.799 92,637 -0.11(-1.11%)
Mar 06, 2015 10.10 10.10 9.909 9.909 56,415 -0.32(-3.15%)
Mar 05, 2015 10.25 10.25 10.10 10.23 397,943 +0.45(+4.64%)
Mar 04, 2015 9.714 9.782 9.511 9.777 92,987 +0.27(+2.79%)
Mar 03, 2015 9.485 9.519 9.485 9.511 138,601 +0.11(+1.17%)
Mar 02, 2015 9.341 9.401 9.299 9.401 61,390 +0.14(+1.56%)
Feb 27, 2015 9.248 9.265 9.192 9.257 22,434 +0.04(+0.46%)
Feb 26, 2015 9.265 9.265 9.189 9.214 90,928 +0.00(+0.00%)
Feb 25, 2015 9.121 9.248 9.121 9.214 25,495 +0.19(+2.06%)
Feb 24, 2015 9.045 9.223 9.028 9.028 240,404 +0.03(+0.38%)
Feb 23, 2015 9.020 9.020 8.943 8.994 56,557 +0.01(+0.09%)
Feb 20, 2015 8.952 9.037 8.893 8.986 14,032 +0.06(+0.62%)
Feb 19, 2015 9.028 9.028 8.909 8.931 17,402 -0.08(-0.86%)
Feb 18, 2015 9.062 9.062 9.003 9.008 9,945 -0.04(-0.41%)
Feb 17, 2015 9.062 9.062 8.969 9.045 36,563 -0.01(-0.09%)
Feb 13, 2015 8.960 9.053 9.053 9.053 180,539 +0.04(+0.47%)
Feb 12, 2015 8.926 9.028 8.884 9.011 20,695 +0.16(+1.79%)
Feb 11, 2015 8.833 8.901 8.794 8.853 16,858 -0.03(-0.35%)
Feb 10, 2015 8.926 8.926 8.859 8.884 11,055 +0.06(+0.67%)
Feb 09, 2015 8.842 8.848 8.723 8.825 86,351 +0.02(+0.19%)
Feb 06, 2015 8.842 8.909 8.782 8.808 191,135 -0.11(-1.23%)
Feb 05, 2015 8.876 8.926 8.850 8.918 7,398 +0.08(+0.86%)
Feb 04, 2015 8.884 8.924 8.842 8.842 20,981 -0.04(-0.48%)
Feb 03, 2015 8.723 8.893 8.723 8.884 35,935 +0.25(+2.84%)
Feb 02, 2015 8.461 8.647 8.461 8.638 19,032 +0.19(+2.26%)
Jan 30, 2015 8.469 8.494 8.393 8.448 48,256 -0.05(-0.63%)
Jan 29, 2015 8.469 8.555 8.469 8.501 10,602 +0.06(+0.72%)
Jan 28, 2015 8.562 8.562 8.441 8.441 23,390 -0.18(-2.03%)
Jan 27, 2015 8.486 8.647 8.486 8.616 72,636 +0.05(+0.53%)
Jan 26, 2015 8.376 8.571 8.376 8.571 18,566 +0.28(+3.37%)
Jan 23, 2015 8.283 8.317 8.269 8.291 15,600 +0.03(+0.41%)
Jan 22, 2015 8.232 8.302 8.181 8.257 87,829 +0.03(+0.41%)
Jan 21, 2015 8.096 8.249 8.096 8.223 36,486 +0.10(+1.25%)
Jan 20, 2015 8.079 8.164 8.071 8.122 48,425 -0.04(-0.52%)
Jan 16, 2015 8.020 8.181 8.020 8.164 25,214 +0.07(+0.84%)
Jan 15, 2015 8.198 8.223 8.080 8.096 25,719 -0.11(-1.34%)
Jan 14, 2015 8.130 8.240 8.079 8.207 19,710 +0.02(+0.21%)
Jan 13, 2015 8.249 8.325 8.105 8.190 37,928 +0.03(+0.31%)
Jan 12, 2015 8.291 8.308 8.097 8.164 35,237 -0.14(-1.73%)
Jan 09, 2015 8.283 8.351 8.257 8.308 18,565 -0.03(-0.30%)
Jan 08, 2015 8.190 8.342 8.190 8.334 73,120 +0.19(+2.39%)
Jan 07, 2015 8.063 8.190 8.063 8.139 261,722 +0.08(+0.95%)
Jan 06, 2015 8.130 8.164 8.003 8.063 21,350 -0.02(-0.21%)
Jan 05, 2015 8.300 8.300 8.020 8.079 40,677 -0.18(-2.15%)
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.