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 (%)
Jul 31, 2014 9.581 9.581 9.282 9.307 68,592 -0.27(-2.86%)
Jul 30, 2014 9.615 9.615 9.556 9.581 15,802 +0.02(+0.25%)
Jul 29, 2014 9.664 9.664 9.565 9.557 8,601 -0.08(-0.86%)
Jul 28, 2014 9.640 9.656 9.631 9.640 36,546 +0.05(+0.52%)
Jul 25, 2014 9.648 9.648 9.581 9.590 13,580 -0.03(-0.26%)
Jul 24, 2014 9.656 9.656 9.557 9.615 34,463 +0.04(+0.44%)
Jul 23, 2014 9.673 9.673 9.565 9.573 10,560 -0.05(-0.57%)
Jul 22, 2014 9.548 9.664 9.548 9.628 13,746 +0.12(+1.28%)
Jul 21, 2014 9.498 9.515 9.448 9.506 14,636 +0.01(+0.09%)
Jul 18, 2014 9.448 9.505 9.365 9.498 23,648 +0.17(+1.87%)
Jul 17, 2014 9.465 9.465 9.323 9.323 34,744 -0.14(-1.49%)
Jul 16, 2014 9.457 9.498 9.448 9.465 11,192 +0.02(+0.26%)
Jul 15, 2014 9.465 9.506 9.382 9.440 25,306 -0.02(-0.26%)
Jul 14, 2014 9.432 9.531 9.432 9.465 32,858 +0.02(+0.26%)
Jul 11, 2014 9.398 9.454 9.398 9.440 21,149 +0.02(+0.22%)
Jul 10, 2014 9.357 9.448 9.249 9.419 53,866 -0.13(-1.34%)
Jul 09, 2014 9.490 9.564 9.490 9.547 24,056 +0.06(+0.60%)
Jul 08, 2014 9.698 9.698 9.428 9.490 50,794 -0.32(-3.22%)
Jul 07, 2014 9.914 9.914 9.764 9.806 43,719 -0.16(-1.59%)
Jul 03, 2014 9.906 9.964 9.964 9.964 16,231 +0.13(+1.35%)
Jul 02, 2014 9.814 9.930 9.814 9.831 21,259 -0.01(-0.08%)
Jul 01, 2014 9.931 9.931 9.839 9.839 37,925 -0.02(-0.25%)
Jun 30, 2014 9.897 9.906 9.798 9.864 15,090 +0.01(+0.08%)
Jun 27, 2014 9.814 9.856 9.781 9.856 25,314 +0.07(+0.68%)
Jun 26, 2014 9.798 9.806 9.731 9.789 29,911 +0.07(+0.72%)
Jun 25, 2014 9.656 9.719 9.640 9.719 24,333 +0.10(+1.09%)
Jun 24, 2014 9.789 9.789 9.598 9.615 50,694 -0.13(-1.38%)
Jun 23, 2014 9.782 9.782 9.692 9.749 34,544 -0.06(-0.59%)
Jun 20, 2014 9.815 9.823 9.758 9.807 14,877 +0.04(+0.38%)
Jun 19, 2014 9.873 9.873 9.741 9.770 37,374 -0.06(-0.63%)
Jun 18, 2014 9.708 9.840 9.626 9.832 293,246 +0.15(+1.53%)
Jun 17, 2014 9.551 9.685 9.527 9.683 46,207 +0.16(+1.73%)
Jun 16, 2014 9.436 9.518 9.354 9.518 40,334 +0.02(+0.26%)
Jun 13, 2014 9.452 9.502 9.419 9.494 33,148 +0.15(+1.59%)
Jun 12, 2014 9.362 9.419 9.335 9.345 17,055 +0.02(+0.18%)
Jun 11, 2014 9.213 9.362 9.213 9.329 21,535 +0.01(+0.09%)
Jun 10, 2014 9.386 9.386 9.287 9.320 20,285 +0.00(+0.00%)
Jun 06, 2014 9.279 9.345 9.273 9.320 25,227 +0.06(+0.62%)
Jun 05, 2014 9.238 9.279 9.189 9.263 9,296 +0.12(+1.35%)
Jun 04, 2014 9.123 9.180 9.040 9.139 12,623 -0.07(-0.72%)
Jun 03, 2014 9.238 9.238 9.123 9.205 41,887 -0.02(-0.27%)
Jun 02, 2014 9.271 9.271 9.156 9.230 5,364 +0.04(+0.42%)
May 30, 2014 9.246 9.279 9.164 9.191 29,483 -0.06(-0.60%)
May 29, 2014 9.172 9.246 9.172 9.246 36,709 +0.12(+1.26%)
May 28, 2014 9.131 9.155 9.077 9.131 11,868 -0.02(-0.18%)
May 27, 2014 9.164 9.189 9.098 9.147 26,434 +0.07(+0.82%)
May 23, 2014 9.057 9.073 9.073 9.073 12,366 +0.07(+0.83%)
May 22, 2014 8.925 8.999 8.925 8.999 13,764 +0.14(+1.58%)
May 21, 2014 8.784 8.859 8.768 8.859 17,922 +0.22(+2.58%)
May 20, 2014 8.751 8.751 8.636 8.636 11,768 -0.07(-0.76%)
May 19, 2014 8.694 8.718 8.661 8.702 23,755 +0.07(+0.77%)
May 16, 2014 8.702 8.702 8.595 8.636 9,312 -0.08(-0.95%)
May 15, 2014 8.883 8.883 8.652 8.718 33,438 -0.21(-2.31%)
May 14, 2014 8.958 8.976 8.925 8.925 4,985 +0.02(+0.28%)
May 13, 2014 8.941 8.941 8.864 8.900 20,523 -0.01(-0.09%)
May 12, 2014 8.760 8.912 8.760 8.908 20,132 +0.27(+3.13%)
May 09, 2014 8.669 8.710 8.636 8.638 18,094 +0.05(+0.56%)
May 08, 2014 8.727 8.776 8.553 8.590 52,576 -0.15(-1.75%)
May 07, 2014 8.859 8.867 8.661 8.743 19,074 -0.10(-1.12%)
May 06, 2014 8.933 8.945 8.842 8.842 22,002 -0.08(-0.87%)
May 05, 2014 8.900 8.925 8.817 8.920 5,585 -0.00(-0.06%)
May 02, 2014 8.949 8.949 8.875 8.925 27,191 +0.08(+0.93%)
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.