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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Apr 30, 2015 10.71 10.71 10.49 10.51 80,983 -0.11(-1.03%)
Apr 29, 2015 10.75 10.75 10.62 10.62 153,287 -0.34(-3.07%)
Apr 28, 2015 10.75 10.96 10.67 10.96 168,947 +0.21(+1.96%)
Apr 27, 2015 10.83 10.84 10.73 10.75 49,141 -0.02(-0.16%)
Apr 24, 2015 10.82 10.82 10.70 10.76 37,590 -0.07(-0.62%)
Apr 23, 2015 10.74 10.85 10.73 10.83 50,058 +0.12(+1.10%)
Apr 22, 2015 10.70 10.73 10.64 10.71 66,342 +0.15(+1.43%)
Apr 21, 2015 10.64 10.64 10.56 10.56 82,489 +0.07(+0.64%)
Apr 20, 2015 10.60 10.61 10.47 10.49 108,005 -0.12(-1.11%)
Apr 17, 2015 10.62 10.62 10.52 10.61 126,508 -0.18(-1.64%)
Apr 16, 2015 10.80 10.83 10.68 10.79 94,433 +0.06(+0.55%)
Apr 15, 2015 10.59 10.75 10.59 10.73 53,428 +0.13(+1.19%)
Apr 14, 2015 10.69 10.69 10.56 10.60 55,481 -0.04(-0.40%)
Apr 13, 2015 10.67 10.69 10.64 10.64 153,243 +0.04(+0.40%)
Apr 10, 2015 10.60 10.62 10.54 10.60 36,713 -0.05(-0.47%)
Apr 09, 2015 10.63 10.65 10.52 10.65 78,931 +0.24(+2.26%)
Apr 08, 2015 10.38 10.50 10.38 10.42 44,072 +0.13(+1.23%)
Apr 07, 2015 10.34 10.37 10.28 10.29 68,389 +0.03(+0.33%)
Apr 06, 2015 10.26 10.37 10.26 10.26 48,745 +0.07(+0.66%)
Apr 02, 2015 10.11 10.19 10.19 10.19 279,405 +0.07(+0.66%)
Apr 01, 2015 10.02 10.20 10.02 10.12 140,603 +0.14(+1.44%)
Mar 31, 2015 10.00 10.04 9.955 9.978 63,841 -0.03(-0.26%)
Mar 30, 2015 9.937 10.02 9.904 10.00 83,424 +0.22(+2.24%)
Mar 27, 2015 9.777 9.869 9.769 9.786 17,482 +0.03(+0.26%)
Mar 26, 2015 9.912 9.912 9.803 9.761 38,354 -0.12(-1.19%)
Mar 25, 2015 10.10 10.10 9.878 9.878 107,151 -0.16(-1.59%)
Mar 24, 2015 10.07 10.07 10.02 10.04 44,892 +0.09(+0.92%)
Mar 23, 2015 9.988 10.01 9.937 9.947 42,957 +0.02(+0.18%)
Mar 20, 2015 9.819 9.991 9.819 9.929 62,952 +0.17(+1.72%)
Mar 19, 2015 9.862 9.862 9.761 9.761 44,558 -0.05(-0.51%)
Mar 18, 2015 9.634 9.918 9.634 9.811 29,882 +0.10(+1.04%)
Mar 17, 2015 9.634 9.719 9.584 9.710 67,895 +0.06(+0.61%)
Mar 16, 2015 9.676 9.676 9.601 9.651 18,347 +0.12(+1.24%)
Mar 13, 2015 9.601 9.601 9.508 9.533 54,225 -0.15(-1.56%)
Mar 12, 2015 9.735 9.735 9.643 9.685 52,796 +0.08(+0.83%)
Mar 11, 2015 9.508 9.618 9.508 9.605 59,508 +0.11(+1.11%)
Mar 10, 2015 9.533 9.634 9.500 9.500 182,560 -0.24(-2.42%)
Mar 09, 2015 9.853 9.853 9.701 9.735 93,239 -0.11(-1.11%)
Mar 06, 2015 10.03 10.03 9.845 9.845 56,783 -0.32(-3.15%)
Mar 05, 2015 10.18 10.18 10.04 10.16 400,533 +0.45(+4.65%)
Mar 04, 2015 9.651 9.719 9.449 9.713 93,592 +0.26(+2.79%)
Mar 03, 2015 9.424 9.458 9.424 9.449 139,504 +0.11(+1.17%)
Mar 02, 2015 9.281 9.340 9.239 9.340 61,789 +0.14(+1.56%)
Feb 27, 2015 9.188 9.205 9.132 9.197 22,580 +0.04(+0.46%)
Feb 26, 2015 9.205 9.205 9.130 9.155 91,520 +0.00(+0.00%)
Feb 25, 2015 9.062 9.188 9.062 9.155 25,661 +0.19(+2.06%)
Feb 24, 2015 8.986 9.163 8.970 8.970 241,968 +0.03(+0.38%)
Feb 23, 2015 8.961 8.961 8.886 8.936 56,925 +0.01(+0.09%)
Feb 20, 2015 8.894 8.978 8.835 8.928 14,123 +0.05(+0.62%)
Feb 19, 2015 8.970 8.970 8.852 8.873 17,515 -0.08(-0.86%)
Feb 18, 2015 9.003 9.003 8.944 8.949 10,010 -0.04(-0.41%)
Feb 17, 2015 9.003 9.003 8.911 8.986 36,801 -0.01(-0.09%)
Feb 13, 2015 8.902 8.995 8.995 8.995 181,714 +0.04(+0.47%)
Feb 12, 2015 8.869 8.970 8.827 8.953 20,829 +0.16(+1.79%)
Feb 11, 2015 8.776 8.843 8.738 8.795 16,968 -0.03(-0.35%)
Feb 10, 2015 8.869 8.869 8.801 8.827 11,127 +0.06(+0.67%)
Feb 09, 2015 8.785 8.791 8.667 8.768 86,913 +0.02(+0.19%)
Feb 06, 2015 8.785 8.852 8.726 8.751 192,379 -0.11(-1.23%)
Feb 05, 2015 8.818 8.869 8.793 8.860 7,446 +0.08(+0.86%)
Feb 04, 2015 8.827 8.866 8.785 8.785 21,117 -0.04(-0.48%)
Feb 03, 2015 8.667 8.835 8.667 8.827 36,169 +0.24(+2.84%)
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.