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 )

13.10 -0.07 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 29, 2015 10.30 10.45 10.20 10.29 54,412 +0.10(+1.00%)
May 28, 2015 10.34 10.42 10.16 10.19 67,193 -0.26(-2.51%)
May 27, 2015 10.48 10.48 10.30 10.45 81,571 +0.06(+0.57%)
May 26, 2015 10.55 10.55 10.33 10.39 78,521 -0.08(-0.73%)
May 22, 2015 10.48 10.47 10.47 10.47 56,443 +0.07(+0.65%)
May 21, 2015 10.38 10.57 10.37 10.40 70,761 -0.08(-0.76%)
May 20, 2015 10.61 10.63 10.42 10.48 117,073 -0.28(-2.57%)
May 19, 2015 10.93 10.93 10.76 10.76 76,775 -0.14(-1.24%)
May 18, 2015 11.05 11.05 10.83 10.89 90,502 -0.01(-0.08%)
May 15, 2015 10.91 10.92 10.85 10.90 68,850 +0.05(+0.47%)
May 14, 2015 10.89 10.89 10.89 10.85 132,155 +0.04(+0.39%)
May 13, 2015 10.81 10.86 10.73 10.81 208,295 +0.13(+1.19%)
May 12, 2015 10.83 10.83 10.68 10.68 593,531 -0.03(-0.24%)
May 11, 2015 10.88 10.88 10.70 10.70 101,268 -0.13(-1.17%)
May 08, 2015 10.77 10.83 10.68 10.83 27,136 +0.19(+1.83%)
May 07, 2015 10.54 10.64 10.37 10.64 79,217 +0.09(+0.88%)
May 06, 2015 10.60 10.70 10.54 10.54 206,318 -0.08(-0.79%)
May 05, 2015 10.73 10.73 10.60 10.63 193,105 -0.09(-0.83%)
May 04, 2015 10.73 10.74 10.65 10.72 37,955 +0.05(+0.44%)
May 01, 2015 10.78 10.78 10.59 10.67 59,992 +0.09(+0.88%)
Apr 30, 2015 10.78 10.78 10.56 10.58 80,463 -0.11(-1.03%)
Apr 29, 2015 10.81 10.81 10.69 10.69 152,303 -0.34(-3.07%)
Apr 28, 2015 10.81 11.03 10.74 11.03 167,863 +0.21(+1.96%)
Apr 27, 2015 10.90 10.91 10.80 10.81 48,825 -0.02(-0.16%)
Apr 24, 2015 10.89 10.89 10.77 10.83 37,349 -0.07(-0.62%)
Apr 23, 2015 10.81 10.92 10.80 10.90 49,737 +0.12(+1.10%)
Apr 22, 2015 10.77 10.80 10.71 10.78 65,917 +0.15(+1.43%)
Apr 21, 2015 10.70 10.71 10.63 10.63 81,959 +0.07(+0.64%)
Apr 20, 2015 10.67 10.68 10.54 10.56 107,311 -0.12(-1.11%)
Apr 17, 2015 10.69 10.69 10.59 10.68 125,696 -0.18(-1.64%)
Apr 16, 2015 10.87 10.90 10.75 10.86 93,826 +0.06(+0.55%)
Apr 15, 2015 10.66 10.82 10.66 10.80 53,085 +0.13(+1.19%)
Apr 14, 2015 10.76 10.76 10.63 10.67 55,125 -0.04(-0.40%)
Apr 13, 2015 10.74 10.76 10.70 10.71 152,259 +0.04(+0.40%)
Apr 10, 2015 10.67 10.69 10.61 10.67 36,477 -0.05(-0.47%)
Apr 09, 2015 10.70 10.72 10.59 10.72 78,424 +0.24(+2.26%)
Apr 08, 2015 10.45 10.57 10.45 10.48 43,789 +0.13(+1.23%)
Apr 07, 2015 10.41 10.44 10.35 10.36 67,950 +0.03(+0.33%)
Apr 06, 2015 10.32 10.44 10.32 10.32 48,432 +0.07(+0.66%)
Apr 02, 2015 10.17 10.26 10.26 10.26 277,611 +0.07(+0.67%)
Apr 01, 2015 10.09 10.26 10.09 10.19 139,700 +0.15(+1.44%)
Mar 31, 2015 10.07 10.10 10.02 10.04 63,431 -0.03(-0.26%)
Mar 30, 2015 10.00 10.09 9.968 10.07 82,889 +0.22(+2.24%)
Mar 27, 2015 9.841 9.933 9.832 9.849 17,369 +0.03(+0.26%)
Mar 26, 2015 9.976 9.976 9.866 9.824 38,108 -0.12(-1.19%)
Mar 25, 2015 10.16 10.16 9.942 9.942 106,464 -0.16(-1.59%)
Mar 24, 2015 10.14 10.14 10.09 10.10 44,604 +0.09(+0.92%)
Mar 23, 2015 10.05 10.08 10.00 10.01 42,682 +0.02(+0.18%)
Mar 20, 2015 9.883 10.06 9.883 9.993 62,548 +0.17(+1.72%)
Mar 19, 2015 9.925 9.925 9.824 9.824 44,272 -0.05(-0.51%)
Mar 18, 2015 9.697 9.982 9.697 9.874 29,690 +0.10(+1.04%)
Mar 17, 2015 9.697 9.781 9.646 9.773 67,459 +0.06(+0.61%)
Mar 16, 2015 9.739 9.739 9.663 9.714 18,229 +0.12(+1.24%)
Mar 13, 2015 9.663 9.663 9.570 9.595 53,877 -0.15(-1.56%)
Mar 12, 2015 9.798 9.798 9.705 9.747 52,458 +0.08(+0.83%)
Mar 11, 2015 9.570 9.680 9.570 9.667 59,126 +0.11(+1.11%)
Mar 10, 2015 9.595 9.697 9.561 9.561 181,388 -0.24(-2.42%)
Mar 09, 2015 9.917 9.917 9.764 9.798 92,641 -0.11(-1.11%)
Mar 06, 2015 10.09 10.09 9.908 9.908 56,418 -0.32(-3.15%)
Mar 05, 2015 10.25 10.25 10.10 10.23 397,962 +0.45(+4.65%)
Mar 04, 2015 9.714 9.781 9.510 9.776 92,992 +0.27(+2.79%)
Mar 03, 2015 9.485 9.519 9.485 9.510 138,608 +0.11(+1.17%)
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.